^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 29.00
Calls for September 18, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918C00029000 2019-09-13 3:31PM EDT 2019-09-18 0.05 0.00 0.05 0.00 - 605 38,094 362.50%
VIXW190925C00029000 2019-09-13 11:49AM EDT 2019-09-25 0.08 0.00 0.15 -0.05 -38.46% 10 9,955 232.81%
VIXW191002C00029000 2019-09-04 10:06AM EDT 2019-10-02 0.45 0.05 0.25 0.00 - - 130 201.56%
VIXW191009C00029000 2019-09-09 9:46AM EDT 2019-10-09 0.30 - - 0.00 - - - 0.00%
VIX191016C00029000 2019-09-13 4:13PM EDT 2019-10-16 0.35 0.35 0.40 0.00 - 801 95,976 182.42%
VIX191120C00029000 2019-09-13 1:28PM EDT 2019-11-20 0.60 0.55 0.65 -0.10 -14.29% 141 27,008 141.50%
VIX191218C00029000 2019-09-12 1:10PM EDT 2019-12-18 0.70 0.70 0.80 0.00 - 30 5,025 126.56%
VIX200122C00029000 2019-09-13 11:24AM EDT 2020-01-22 0.90 0.85 0.95 -0.05 -5.26% 100 787 114.40%
VIX200219C00029000 2019-09-13 3:18PM EDT 2020-02-19 0.98 0.95 1.05 +0.03 +3.16% 17 60 107.32%
Puts for September 18, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918P00029000 2019-08-21 4:01PM EDT 2019-09-18 11.00 14.50 14.60 0.00 - 56 233 0.00%
VIXW190925P00029000 2019-08-19 12:03AM EDT 2019-09-25 9.40 13.35 14.25 0.00 - - 125 0.00%
VIX191016P00029000 2019-08-19 9:48AM EDT 2019-10-16 11.10 12.40 12.50 0.00 - 130 129 0.00%
VIX191218P00029000 2019-09-05 9:43AM EDT 2019-12-18 11.70 12.00 12.20 0.00 - - 3 0.00%
VIX200122P00029000 2019-08-19 12:04AM EDT 2020-01-22 11.10 11.60 11.70 0.00 - - 2 0.00%
VIX200219P00029000 2019-09-03 2:29PM EDT 2020-02-19 10.61 11.40 11.60 0.00 - - 1 0.00%