^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 35.00
Calls for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925C00035000 2019-09-18 12:49PM EDT 2019-09-25 0.07 0.00 0.04 0.00 - 50 123 393.75%
VIXW191002C00035000 2019-09-09 9:30AM EDT 2019-10-02 0.08 - 0.97 0.00 - - 10 448.44%
VIX191016C00035000 2019-09-23 10:36AM EDT 2019-10-16 0.20 0.10 0.30 -0.02 -9.09% 654 100,688 197.27%
VIX191120C00035000 2019-09-23 3:04PM EDT 2019-11-20 0.39 0.35 0.50 -0.06 -13.33% 225 88,958 147.85%
VIX191218C00035000 2019-09-20 1:03PM EDT 2019-12-18 0.50 0.45 0.55 0.00 - 400 31,604 126.66%
VIX200122C00035000 2019-09-19 3:59PM EDT 2020-01-22 0.65 0.55 0.70 0.00 - 40,003 43,635 113.28%
VIX200219C00035000 2019-09-19 12:33PM EDT 2020-02-19 0.70 0.55 0.95 0.00 - 271 3,418 107.42%
VIX200318C00035000 2019-09-20 3:52PM EDT 2020-03-18 0.80 0.70 0.80 0.00 - 4 10 98.58%
Puts for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX191016P00035000 2019-09-20 9:53AM EDT 2019-10-16 18.90 18.40 18.60 0.00 - 1 415 0.00%
VIX191120P00035000 2019-09-20 9:53AM EDT 2019-11-20 17.80 17.30 17.50 0.00 - 1 2,180 0.00%
VIX191218P00035000 2019-08-19 12:04AM EDT 2019-12-18 16.70 17.60 17.80 0.00 - - 2,171 0.00%
VIX200122P00035000 2019-09-06 3:19PM EDT 2020-01-22 17.00 16.80 17.00 0.00 - 7 52 0.00%
VIX200219P00035000 2019-09-06 3:57PM EDT 2020-02-19 16.90 16.30 16.90 0.00 - 5 5 0.00%