^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 17.00
Calls for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925C00017000 2019-09-18 9:30AM EDT 2019-09-25 0.55 0.50 0.80 -0.05 -8.33% 611 1,242 175.78%
VIXW191002C00017000 2019-09-18 9:30AM EDT 2019-10-02 0.85 0.64 1.20 -0.30 -26.09% 6 120 139.45%
VIXW191009C00017000 2019-09-18 4:01PM EDT 2019-10-09 1.20 0.90 1.65 0.00 - 1 51 136.91%
VIX191016C00017000 2019-09-18 4:09PM EDT 2019-10-16 1.60 1.90 1.95 0.00 - 5 81,363 157.13%
VIXW191023C00017000 2019-09-18 3:17PM EDT 2019-10-23 2.10 1.80 2.25 0.00 - 1 44 144.92%
VIX191120C00017000 2019-09-18 3:54PM EDT 2019-11-20 2.55 2.65 2.70 0.00 - 127 35,807 132.62%
VIX191218C00017000 2019-09-18 3:55PM EDT 2019-12-18 2.95 2.95 3.10 0.00 - 86 39,188 121.48%
VIX200122C00017000 2019-09-18 3:34PM EDT 2020-01-22 3.40 3.30 3.50 0.00 - 2 2,890 113.53%
VIX200219C00017000 2019-09-13 1:54PM EDT 2020-02-19 3.50 3.50 3.70 0.00 - 10 561 107.72%
Puts for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925P00017000 2019-09-18 4:00PM EDT 2019-09-25 2.75 1.80 2.70 0.00 - 18 204 163.67%
VIXW191002P00017000 2019-09-18 3:18PM EDT 2019-10-02 2.31 1.67 2.55 0.00 - 2 163 91.41%
VIXW191009P00017000 2019-09-17 11:56AM EDT 2019-10-09 1.81 1.75 2.55 0.00 - 4 26 75.98%
VIX191016P00017000 2019-09-18 9:31AM EDT 2019-10-16 1.85 1.80 1.85 0.00 - 77 73,218 41.80%
VIX191120P00017000 2019-09-18 2:32PM EDT 2019-11-20 1.75 1.70 1.80 0.00 - 96 34,822 24.22%
VIX191218P00017000 2019-09-18 3:01PM EDT 2019-12-18 2.00 1.90 2.00 0.00 - 2,012 24,883 29.20%
VIX200122P00017000 2019-09-18 9:35AM EDT 2020-01-22 1.80 1.75 1.90 0.00 - 6 13,690 21.14%
VIX200219P00017000 2019-09-18 2:17PM EDT 2020-02-19 1.85 1.80 1.90 0.00 - 52 2,165 19.09%