^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 21.00
Calls for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925C00021000 2019-09-19 10:33AM EDT 2019-09-25 0.09 0.00 0.10 -0.08 -47.06% 25 199 167.19%
VIXW191002C00021000 2019-09-19 11:22AM EDT 2019-10-02 0.27 0.20 0.35 -0.31 -53.45% 8 2,006 171.88%
VIXW191009C00021000 2019-09-17 10:18AM EDT 2019-10-09 0.80 0.35 0.60 0.00 - 2 49 165.23%
VIX191016C00021000 2019-09-19 11:07AM EDT 2019-10-16 0.70 0.65 0.70 -0.15 -17.65% 1,307 36,298 161.33%
VIXW191023C00021000 2019-09-19 12:19PM EDT 2019-10-23 0.83 0.65 1.00 -0.37 -30.83% 50 44 155.47%
VIX191120C00021000 2019-09-19 12:17PM EDT 2019-11-20 1.41 1.40 1.45 -0.09 -6.00% 39 23,098 146.09%
VIX191218C00021000 2019-09-19 12:19PM EDT 2019-12-18 1.75 1.70 1.75 -0.05 -2.78% 3,015 209,508 133.30%
VIX200122C00021000 2019-09-18 12:29PM EDT 2020-01-22 2.00 2.05 2.15 -0.30 -13.04% 1 7,971 125.34%
VIX200219C00021000 2019-09-19 9:30AM EDT 2020-02-19 2.23 2.20 2.30 -0.17 -7.08% 99 261 117.68%
Puts for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925P00021000 2019-09-18 9:36AM EDT 2019-09-25 5.72 6.40 7.25 0.00 - 25 33 0.00%
VIXW191002P00021000 2019-09-19 9:52AM EDT 2019-10-02 6.14 5.70 6.60 +0.53 +9.45% 3 60 0.00%
VIXW191009P00021000 2019-09-16 1:53PM EDT 2019-10-09 5.12 5.30 6.10 0.00 - - 10 0.00%
VIX191016P00021000 2019-09-19 12:16PM EDT 2019-10-16 5.50 5.40 5.60 +0.30 +5.77% 15 2,785 0.00%
VIX191120P00021000 2019-09-18 10:48AM EDT 2019-11-20 4.70 4.90 5.00 0.00 - 134 871 0.00%
VIX191218P00021000 2019-09-18 12:47PM EDT 2019-12-18 4.95 5.00 5.20 0.00 - 5 165 0.00%
VIX200122P00021000 2019-09-17 12:48PM EDT 2020-01-22 4.50 4.80 4.90 0.00 - 15 698 0.00%
VIX200219P00021000 2019-09-13 3:02PM EDT 2020-02-19 4.70 4.70 4.90 0.00 - 2 32 0.00%