^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 26.00
Calls for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925C00026000 2019-09-20 1:34PM EDT 2019-09-25 0.10 0.00 0.09 +0.05 +100.00% 12 626 226.56%
VIXW191002C00026000 2019-09-20 3:18PM EDT 2019-10-02 0.20 0.10 0.30 +0.05 +33.33% 2 29,956 193.75%
VIXW191009C00026000 2019-09-19 3:31PM EDT 2019-10-09 0.25 0.05 0.45 0.00 - 20 40 162.11%
VIX191016C00026000 2019-09-20 2:06PM EDT 2019-10-16 0.47 0.45 0.50 +0.07 +17.50% 838 171,749 164.06%
VIXW191023C00026000 2019-09-20 1:49PM EDT 2019-10-23 0.60 0.40 0.70 0.00 - 2 50 152.15%
VIX191120C00026000 2019-09-20 3:51PM EDT 2019-11-20 0.95 0.95 1.05 +0.15 +18.75% 13,346 87,429 136.52%
VIX191218C00026000 2019-09-20 1:55PM EDT 2019-12-18 1.20 1.10 1.25 +0.15 +14.29% 11 36,997 120.12%
VIX200122C00026000 2019-09-20 10:20AM EDT 2020-01-22 1.25 1.40 1.45 0.00 - 10 2,730 109.91%
VIX200219C00026000 2019-09-16 3:23PM EDT 2020-02-19 1.35 1.45 1.65 0.00 - 2,000 2,187 102.83%
Puts for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925P00026000 2019-09-18 11:00AM EDT 2019-09-25 10.50 9.75 10.60 0.00 - 10 165 0.00%
VIX191016P00026000 2019-09-19 10:34AM EDT 2019-10-16 10.30 9.20 9.30 0.00 - 4 273 0.00%
VIX191120P00026000 2019-09-06 12:37PM EDT 2019-11-20 8.69 8.50 8.70 0.00 - 1 1 0.00%
VIX191218P00026000 2019-08-19 12:04AM EDT 2019-12-18 8.67 9.20 9.40 0.00 - - 10 0.00%
VIX200122P00026000 2019-08-12 12:06AM EDT 2020-01-22 8.90 8.60 9.10 0.00 - - 10 0.00%
VIX200219P00026000 2019-09-04 4:01PM EDT 2020-02-19 8.30 8.30 8.50 0.00 - 1 1 0.00%