^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 27.00
Calls for September 18, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918C00027000 2019-09-16 11:53AM EDT 2019-09-18 0.05 0.00 0.05 0.00 - 3 107,877 303.13%
VIXW190925C00027000 2019-09-16 2:05PM EDT 2019-09-25 0.01 0.05 0.10 -0.09 -90.00% 50 10,539 196.09%
VIXW191002C00027000 2019-09-16 10:15AM EDT 2019-10-02 0.16 0.10 0.26 +0.04 +33.33% 34 11,145 178.13%
VIXW191009C00027000 2019-09-11 1:56PM EDT 2019-10-09 0.30 0.20 0.40 0.00 - 5 5 168.16%
VIX191016C00027000 2019-09-16 3:56PM EDT 2019-10-16 0.50 0.45 0.55 +0.05 +11.11% 1,450 67,881 169.34%
VIX191120C00027000 2019-09-16 3:51PM EDT 2019-11-20 0.80 0.70 0.85 +0.08 +11.11% 1,304 23,664 132.42%
VIX191218C00027000 2019-09-13 1:36PM EDT 2019-12-18 0.86 0.95 1.00 0.00 - 5 11,239 119.92%
VIX200122C00027000 2019-09-16 12:57PM EDT 2020-01-22 1.12 1.15 1.20 -0.03 -2.61% 500 4,808 109.47%
VIX200219C00027000 2019-09-16 2:28PM EDT 2020-02-19 1.30 1.25 1.35 +0.14 +12.07% 3 1,508 103.13%
Puts for September 18, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918P00027000 2019-09-16 11:51AM EDT 2019-09-18 12.20 12.30 12.50 +1.91 +18.56% 21 865 354.69%
VIX191016P00027000 2019-09-06 3:25PM EDT 2019-10-16 9.80 10.10 10.30 0.00 - 129 134 0.00%
VIX191120P00027000 2019-08-23 10:21AM EDT 2019-11-20 9.70 9.80 9.90 0.00 - 1 11 0.00%
VIX191218P00027000 2019-09-16 10:06AM EDT 2019-12-18 10.20 9.90 10.10 +0.40 +4.08% 5 431 0.00%
VIX200122P00027000 2019-08-12 12:06AM EDT 2020-01-22 9.40 9.50 9.90 0.00 - - 1 0.00%
VIX200219P00027000 2019-08-29 11:08AM EDT 2020-02-19 9.30 9.50 9.60 0.00 - 1 1 0.00%