^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 18.00
Calls for September 18, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918C00018000 2019-09-16 4:14PM EDT 2019-09-18 0.10 0.10 0.15 -0.10 -50.00% 9,501 144,709 217.19%
VIXW190925C00018000 2019-09-16 3:58PM EDT 2019-09-25 0.50 0.40 0.60 +0.03 +6.38% 21 313 163.28%
VIXW191002C00018000 2019-09-16 3:10PM EDT 2019-10-02 0.89 0.70 0.90 +0.07 +8.54% 22 1,348 151.37%
VIXW191009C00018000 2019-09-16 3:25PM EDT 2019-10-09 1.26 1.05 1.45 +0.23 +22.33% 15 55 159.38%
VIX191016C00018000 2019-09-16 3:59PM EDT 2019-10-16 1.70 1.65 1.75 +0.14 +8.97% 1,841 117,104 167.19%
VIXW191023C00018000 2019-09-16 10:56AM EDT 2019-10-23 1.69 1.50 2.27 -0.01 -0.59% 2 24 160.64%
VIX191120C00018000 2019-09-16 3:12PM EDT 2019-11-20 2.30 2.30 2.40 +0.15 +6.98% 505 72,474 140.09%
VIX191218C00018000 2019-09-16 3:38PM EDT 2019-12-18 2.50 2.50 2.60 +0.10 +4.17% 596 33,957 123.93%
VIX200122C00018000 2019-09-16 11:14AM EDT 2020-01-22 2.85 2.90 3.00 +0.18 +6.74% 753 5,970 117.14%
VIX200219C00018000 2019-09-16 3:23PM EDT 2020-02-19 3.10 3.10 3.20 +0.10 +3.33% 636 945 111.38%
Puts for September 18, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918P00018000 2019-09-16 4:14PM EDT 2019-09-18 3.40 3.40 3.60 -0.20 -5.56% 5,197 94,367 236.72%
VIXW190925P00018000 2019-09-10 2:25PM EDT 2019-09-25 2.20 2.60 3.50 0.00 - 1 183 111.72%
VIXW191002P00018000 2019-09-16 1:06PM EDT 2019-10-02 2.90 2.37 3.30 +1.40 +93.33% 22 125 0.00%
VIX191016P00018000 2019-09-16 3:59PM EDT 2019-10-16 2.45 2.35 2.45 -0.20 -7.55% 1,686 65,587 0.00%
VIX191120P00018000 2019-09-16 4:14PM EDT 2019-11-20 2.45 2.35 2.45 -0.15 -5.77% 345 73,137 0.00%
VIX191218P00018000 2019-09-16 3:38PM EDT 2019-12-18 2.68 2.60 2.70 -0.15 -5.30% 6,077 45,721 0.00%
VIX200122P00018000 2019-09-16 1:09PM EDT 2020-01-22 2.50 2.45 2.55 -0.13 -4.94% 5 37,663 0.00%
VIX200219P00018000 2019-09-16 3:23PM EDT 2020-02-19 2.60 2.45 2.55 -0.01 -0.38% 620 849 0.00%