^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 25.00
Calls for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925C00025000 2019-09-23 4:03PM EDT 2019-09-25 0.03 0.01 0.04 -0.02 -40.00% 1,209 12,156 262.50%
VIXW191002C00025000 2019-09-23 10:13AM EDT 2019-10-02 0.20 0.10 0.17 -0.05 -20.00% 116 199 192.58%
VIXW191009C00025000 2019-09-18 3:23PM EDT 2019-10-09 0.37 0.00 0.40 0.00 - 20 115 160.94%
VIX191016C00025000 2019-09-23 3:55PM EDT 2019-10-16 0.44 0.40 0.50 -0.11 -20.00% 1,055 184,379 166.99%
VIXW191023C00025000 2019-09-23 2:34PM EDT 2019-10-23 0.53 0.40 0.70 -0.07 -11.67% 12 10 156.05%
VIX191120C00025000 2019-09-23 3:50PM EDT 2019-11-20 1.00 0.95 1.05 -0.10 -9.09% 341 69,322 138.48%
VIX191218C00025000 2019-09-23 3:50PM EDT 2019-12-18 1.25 1.20 1.30 +0.05 +4.17% 197 30,942 124.32%
VIX200122C00025000 2019-09-23 3:58PM EDT 2020-01-22 1.60 1.50 1.55 +0.05 +3.23% 16 26,617 114.06%
VIX200219C00025000 2019-09-23 2:21PM EDT 2020-02-19 1.65 1.60 1.70 +0.20 +13.79% 10 300 106.45%
VIX200318C00025000 2019-09-19 3:48PM EDT 2020-03-18 1.65 1.65 1.75 0.00 - - 201 99.02%
Puts for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925P00025000 2019-09-19 10:35AM EDT 2019-09-25 10.70 9.45 10.40 0.00 - 1 10 426.56%
VIXW191002P00025000 2019-09-17 10:27AM EDT 2019-10-02 8.93 8.80 9.75 0.00 - - 10 0.00%
VIX191016P00025000 2019-09-20 10:31AM EDT 2019-10-16 9.20 8.50 8.70 0.00 - 1 570 0.00%
VIX191120P00025000 2019-09-17 12:59PM EDT 2019-11-20 7.84 7.80 8.00 0.00 - 1 675 0.00%
VIX191218P00025000 2019-09-18 9:53AM EDT 2019-12-18 8.10 8.00 8.20 0.00 - 12 717 0.00%
VIX200122P00025000 2019-09-13 9:50AM EDT 2020-01-22 8.10 7.70 7.90 0.00 - 10 71 0.00%
VIX200219P00025000 2019-09-13 2:30PM EDT 2020-02-19 8.00 7.60 7.80 0.00 - 17 19 0.00%