^VIX - VOLATILITY S&P 500
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforOctober 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX171025C00008500 | 2017-10-18 3:58PM EDT | 8.50 | 1.83 | 0.85 | 3.10 | -1.02 | -35.79% | 35 | 23 | 196.09% |
| VIX171025C00009000 | 2017-10-18 4:06PM EDT | 9.00 | 1.45 | 1.35 | 1.45 | -0.15 | -9.37% | 222 | 798 | 142.19% |
| VIX171025C00009500 | 2017-10-18 3:33PM EDT | 9.50 | 0.95 | 0.90 | 1.00 | -0.20 | -17.39% | 176 | 2,523 | 115.63% |
| VIX171025C00010000 | 2017-10-18 4:11PM EDT | 10.00 | 0.65 | 0.65 | 0.75 | -0.16 | -19.75% | 2,068 | 5,780 | 119.92% |
| VIX171025C00010500 | 2017-10-18 4:09PM EDT | 10.50 | 0.45 | 0.45 | 0.50 | -0.16 | -26.23% | 168 | 750 | 117.58% |
| VIX171025C00011000 | 2017-10-18 4:08PM EDT | 11.00 | 0.38 | 0.35 | 0.40 | -0.10 | -20.83% | 579 | 2,534 | 129.30% |
| VIX171025C00011500 | 2017-10-18 4:14PM EDT | 11.50 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 1,036 | 734 | 139.06% |
| VIX171025C00012000 | 2017-10-18 4:10PM EDT | 12.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 167 | 3,503 | 149.22% |
| VIX171025C00012500 | 2017-10-18 4:09PM EDT | 12.50 | 0.18 | 0.15 | 0.25 | -0.07 | -28.00% | 95 | 691 | 155.86% |
| VIX171025C00013000 | 2017-10-18 3:29PM EDT | 13.00 | 0.19 | 0.10 | 0.25 | -0.06 | -24.00% | 867 | 3,302 | 165.63% |
| VIX171025C00013500 | 2017-10-18 3:54PM EDT | 13.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 492 | 473 | 173.44% |
| VIX171025C00014000 | 2017-10-18 12:48PM EDT | 14.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 116 | 875 | 178.91% |
| VIX171025C00014500 | 2017-10-18 4:03PM EDT | 14.50 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 331 | 524 | 182.03% |
| VIX171025C00015000 | 2017-10-18 4:14PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 407 | 19,055 | 193.75% |
| VIX171025C00016000 | 2017-10-18 3:29PM EDT | 16.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 182 | 48,201 | 216.41% |
| VIX171025C00017000 | 2017-10-18 12:36PM EDT | 17.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 7 | 18,839 | 223.44% |
| VIX171025C00018000 | 2017-10-18 12:02PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 450 | 2,250 | 242.19% |
| VIX171025C00019000 | 2017-10-18 2:09PM EDT | 19.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1,389 | 18,758 | 258.59% |
| VIX171025C00020000 | 2017-10-18 3:58PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1,818 | 53,062 | 231.25% |
| VIX171025C00021000 | 2017-10-18 12:51PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 582 | 732 | 243.75% |
| VIX171025C00022000 | 2017-10-16 4:00PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 110 | 214 | 256.25% |
| VIX171025C00023000 | 2017-10-17 4:14PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 423 | 268.75% |
| VIX171025C00024000 | 2017-10-16 10:41AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 452 | 278.13% |
| VIX171025C00025000 | 2017-10-17 3:51PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 1,573 | 290.63% |
| VIX171025C00026000 | 2017-10-11 4:03PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 36 | 300.00% |
| VIX171025C00027000 | 2017-10-11 11:32AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 28 | 340.63% |
| VIX171025C00028000 | 2017-10-10 11:51AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 415 | 415 | 318.75% |
| VIX171025C00029000 | 2017-10-16 3:23PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 113 | 359.38% |
| VIX171025C00030000 | 2017-10-13 3:00PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 30 | 5,881 | 334.38% |
| VIX171025C00032500 | 2017-10-06 11:44PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 43 | 246 | 389.06% |
| VIX171025C00035000 | 2017-10-05 1:17PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 570 | 409.38% |
| VIX171025C00037500 | 2017-09-29 11:55PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 0 | 426.56% |
| VIX171025C00040000 | 2017-09-21 3:38PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 75 | 468.75% |
| VIX171025C00045000 | 2017-09-22 11:52PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 100 | 431.25% |
PutsforOctober 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX171025P00008500 | 2017-10-06 11:45PM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 78.13% |
| VIX171025P00009000 | 2017-10-17 2:04PM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 890 | 56.25% |
| VIX171025P00009500 | 2017-10-18 4:03PM EDT | 9.50 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 348 | 34,571 | 50.00% |
| VIX171025P00010000 | 2017-10-18 3:36PM EDT | 10.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 737 | 1,060 | 51.17% |
| VIX171025P00010500 | 2017-10-18 4:03PM EDT | 10.50 | 0.59 | 0.55 | 0.60 | +0.10 | +20.41% | 206 | 708 | 55.47% |
| VIX171025P00011000 | 2017-10-18 4:14PM EDT | 11.00 | 0.95 | 0.50 | 1.00 | +0.05 | +5.56% | 36 | 2,744 | 61.72% |
| VIX171025P00011500 | 2017-10-18 10:12AM EDT | 11.50 | 1.38 | 1.25 | 1.45 | +0.13 | +10.40% | 51 | 828 | 59.38% |
| VIX171025P00012000 | 2017-10-18 10:56AM EDT | 12.00 | 1.87 | 1.75 | 2.05 | +0.12 | +6.86% | 5 | 597 | 114.84% |
| VIX171025P00012500 | 2017-10-17 3:14PM EDT | 12.50 | 2.20 | 1.55 | 3.00 | 0.00 | - | 28 | 289 | 239.06% |
| VIX171025P00013000 | 2017-10-18 3:06PM EDT | 13.00 | 2.80 | 2.15 | 3.60 | +0.20 | +7.69% | 25 | 2,531 | 279.69% |
| VIX171025P00013500 | 2017-10-17 9:49AM EDT | 13.50 | 3.21 | 2.40 | 4.10 | 0.00 | - | 5 | 278 | 298.44% |
| VIX171025P00014000 | 2017-10-18 10:09AM EDT | 14.00 | 3.64 | 3.00 | 4.20 | +0.09 | +2.54% | 23 | 228 | 224.22% |
| VIX171025P00014500 | 2017-10-17 11:37AM EDT | 14.50 | 4.13 | 3.30 | 4.40 | 0.00 | - | 1 | 23 | 0.00% |
| VIX171025P00015000 | 2017-10-17 11:38AM EDT | 15.00 | 4.59 | 4.10 | 4.90 | 0.00 | - | 3 | 87 | 0.00% |
| VIX171025P00016000 | 2017-10-18 10:56AM EDT | 16.00 | 5.72 | 4.90 | 6.70 | +0.07 | +1.24% | 2 | 20 | 398.83% |
| VIX171025P00017000 | 2017-10-17 11:47AM EDT | 17.00 | 6.53 | 5.60 | 7.60 | 0.00 | - | 4 | 39 | 403.52% |
| VIX171025P00018000 | 2017-10-17 3:58PM EDT | 18.00 | 7.49 | 6.70 | 8.70 | 0.00 | - | 4 | 4 | 450.00% |
| VIX171025P00019000 | 2017-10-18 1:56PM EDT | 19.00 | 8.80 | 7.70 | 9.70 | +0.30 | +3.53% | 3 | 15 | 472.27% |
| VIX171025P00020000 | 2017-10-11 3:40PM EDT | 20.00 | 9.40 | 8.50 | 10.60 | 0.00 | - | 10 | 13 | 469.92% |
| VIX171025P00021000 | 2017-09-22 11:52PM EDT | 21.00 | 8.94 | 9.50 | 11.70 | 0.00 | - | 1 | 1 | 512.11% |
| VIX171025P00028000 | 2017-10-06 11:45PM EDT | 28.00 | 16.40 | 16.40 | 18.70 | 0.00 | - | 285 | 285 | 618.75% |
| VIX171025P00030000 | 2017-10-03 3:45PM EDT | 30.00 | 18.00 | 18.40 | 20.70 | 0.00 | - | 3 | 4 | 642.97% |
