^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 19.00
Calls for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925C00019000 2019-09-18 3:41PM EDT 2019-09-25 0.20 0.15 0.50 0.00 - 213 1,142 187.89%
VIXW191002C00019000 2019-09-18 3:50PM EDT 2019-10-02 0.50 0.35 0.80 0.00 - 30 95 151.37%
VIXW191009C00019000 2019-09-18 3:30PM EDT 2019-10-09 1.10 0.55 1.15 0.00 - 10 58 143.36%
VIX191016C00019000 2019-09-17 4:14PM EDT 2019-10-16 1.35 1.35 1.40 0.00 - 26,429 56,342 157.42%
VIXW191023C00019000 2019-09-16 12:04AM EDT 2019-10-23 1.34 1.15 1.60 0.00 - - 5 139.75%
VIX191120C00019000 2019-09-18 4:00PM EDT 2019-11-20 1.95 2.00 2.05 0.00 - 25,546 69,980 129.44%
VIX191218C00019000 2019-09-17 2:03PM EDT 2019-12-18 2.32 2.25 2.35 0.00 - 50 22,315 116.31%
VIX200122C00019000 2019-09-17 12:54PM EDT 2020-01-22 2.72 2.65 2.75 0.00 - 1,192 13,770 109.81%
VIX200219C00019000 2019-09-18 3:16PM EDT 2020-02-19 3.00 2.80 2.95 0.00 - 290 11,287 103.61%
Puts for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925P00019000 2019-09-17 3:37PM EDT 2019-09-25 3.90 3.50 4.60 0.00 - 5 214 196.88%
VIXW191002P00019000 2019-09-13 9:42AM EDT 2019-10-02 3.79 3.20 4.30 0.00 - 13 122 78.91%
VIXW191009P00019000 2019-09-16 12:10PM EDT 2019-10-09 3.32 - - 0.00 - - 5 0.00%
VIX191016P00019000 2019-09-18 3:32PM EDT 2019-10-16 3.50 3.20 3.40 0.00 - 35 43,371 0.00%
VIX191120P00019000 2019-09-18 2:33PM EDT 2019-11-20 3.00 3.00 3.10 0.00 - 38 16,234 0.00%
VIX191218P00019000 2019-09-17 3:16PM EDT 2019-12-18 3.20 3.20 3.30 0.00 - 35 7,214 0.00%
VIX200122P00019000 2019-09-18 10:40AM EDT 2020-01-22 3.10 3.00 3.10 0.00 - 990 13,412 0.00%
VIX200219P00019000 2019-09-17 2:32PM EDT 2020-02-19 3.10 3.00 3.20 0.00 - 380 12,060 0.00%