^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 16.00
Calls for September 18, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918C00016000 2019-09-17 4:14PM EDT 2019-09-18 0.13 0.00 0.00 0.00 - 32,023 100,403 25.00%
VIXW190925C00016000 2019-09-18 11:01AM EDT 2019-09-25 0.96 0.85 1.15 +0.16 +20.00% 549 675 134.96%
VIXW191002C00016000 2019-09-17 3:57PM EDT 2019-10-02 1.31 1.05 1.60 0.00 - 24 142 124.61%
VIXW191009C00016000 2019-09-18 10:55AM EDT 2019-10-09 1.75 1.35 2.10 -0.25 -12.50% 10 373 129.30%
VIX191016C00016000 2019-09-18 10:16AM EDT 2019-10-16 2.25 2.20 2.25 -0.08 -3.43% 41 86,952 141.50%
VIXW191023C00016000 2019-09-18 9:42AM EDT 2019-10-23 2.40 2.10 2.90 -0.40 -14.29% 2 17 141.31%
VIX191120C00016000 2019-09-17 3:24PM EDT 2019-11-20 3.20 3.10 3.30 0.00 - 90 11,684 133.50%
VIX191218C00016000 2019-09-18 10:55AM EDT 2019-12-18 3.40 3.40 3.60 +0.02 +0.59% 20 6,921 121.34%
VIX200122C00016000 2019-09-16 3:18PM EDT 2020-01-22 3.60 3.80 4.00 0.00 - 8 30,362 114.65%
VIX200219C00016000 2019-09-18 10:11AM EDT 2020-02-19 4.00 4.00 4.20 +0.16 +4.17% 27 573 108.98%
Puts for September 18, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918P00016000 2019-09-17 4:00PM EDT 2019-09-18 1.60 0.00 0.00 0.00 - 5,478 164,151 0.00%
VIXW190925P00016000 2019-09-18 10:58AM EDT 2019-09-25 1.40 1.10 1.50 -0.10 -6.67% 3 546 108.59%
VIXW191002P00016000 2019-09-18 9:45AM EDT 2019-10-02 1.40 1.15 1.75 +0.18 +14.75% 1 16 91.41%
VIXW191009P00016000 2019-09-13 9:47AM EDT 2019-10-09 1.07 1.15 1.70 0.00 - 1 4 73.73%
VIX191016P00016000 2019-09-18 10:57AM EDT 2019-10-16 1.35 1.30 1.40 +0.15 +12.50% 2,445 120,554 59.86%
VIX191120P00016000 2019-09-18 10:56AM EDT 2019-11-20 1.30 1.25 1.35 +0.15 +13.04% 470 109,925 40.33%
VIX191218P00016000 2019-09-18 10:53AM EDT 2019-12-18 1.45 1.45 1.55 +0.05 +3.57% 50,139 78,907 40.14%
VIX200122P00016000 2019-09-18 10:50AM EDT 2020-01-22 1.32 1.30 1.35 +0.02 +1.54% 4 61,501 28.61%
VIX200219P00016000 2019-09-16 11:09AM EDT 2020-02-19 1.38 1.35 1.45 0.00 - 1,500 1,784 28.42%