^VIX - CBOE Volatility Index
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforMay 30, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX180530C00010000 | 2018-05-25 3:53PM EDT | 10.00 | 4.00 | 2.75 | 5.00 | +0.38 | +10.50% | 2 | 195 | 382.81% |
| VIX180530C00010500 | 2018-05-25 3:53PM EDT | 10.50 | 3.50 | 2.25 | 4.60 | -1.30 | -27.08% | 2 | 57 | 354.30% |
| VIX180530C00011000 | 2018-05-11 11:44PM EDT | 11.00 | 3.73 | 2.10 | 5.20 | 0.00 | - | 2 | 0 | 476.17% |
| VIX180530C00011500 | 2018-05-25 3:53PM EDT | 11.50 | 2.50 | 1.25 | 3.60 | +0.10 | +4.17% | 2 | 67 | 272.66% |
| VIX180530C00012000 | 2018-05-11 11:44PM EDT | 12.00 | 2.80 | 1.25 | 4.20 | 0.00 | - | 11 | 18 | 393.75% |
| VIX180530C00012500 | 2018-05-14 3:16PM EDT | 12.50 | 2.02 | 1.70 | 2.30 | -0.41 | -16.87% | 5 | 3 | 301.95% |
| VIX180530C00013000 | 2018-05-25 3:41PM EDT | 13.00 | 1.05 | 0.80 | 1.15 | +0.15 | +16.67% | 110 | 198 | 157.42% |
| VIX180530C00013500 | 2018-05-14 12:28PM EDT | 13.50 | 1.35 | 1.20 | 1.55 | -0.25 | -15.62% | 21 | 40 | 271.88% |
| VIX180530C00014000 | 2018-05-25 4:01PM EDT | 14.00 | 0.55 | 0.35 | 0.65 | +0.10 | +22.22% | 293 | 383 | 146.48% |
| VIX180530C00014500 | 2018-05-25 4:14PM EDT | 14.50 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 44 | 235 | 150.39% |
| VIX180530C00015000 | 2018-05-25 3:53PM EDT | 15.00 | 0.35 | 0.20 | 0.30 | +0.05 | +16.67% | 283 | 775 | 146.88% |
| VIX180530C00016000 | 2018-05-25 4:01PM EDT | 16.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 287 | 740 | 166.41% |
| VIX180530C00017000 | 2018-05-25 4:14PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 288 | 6,744 | 171.88% |
| VIX180530C00018000 | 2018-05-25 4:08PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 274 | 5,641 | 200.00% |
| VIX180530C00019000 | 2018-05-25 3:26PM EDT | 19.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 110 | 327 | 212.50% |
| VIX180530C00020000 | 2018-05-25 3:38PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 212 | 8,952 | 217.19% |
| VIX180530C00021000 | 2018-05-25 3:38PM EDT | 21.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 140 | 10,104 | 237.50% |
| VIX180530C00022000 | 2018-05-25 3:19PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 650 | 334 | 256.25% |
| VIX180530C00023000 | 2018-05-25 3:47PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 278 | 115 | 246.88% |
| VIX180530C00024000 | 2018-05-25 3:58PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 67 | 290.63% |
| VIX180530C00025000 | 2018-05-24 3:24PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,214 | 5,230 | 275.00% |
| VIX180530C00030000 | 2018-05-23 2:48PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 218 | 6,127 | 373.44% |
| VIX180530C00032500 | 2018-05-23 12:51PM EDT | 32.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1,025 | 1,190 | 589.84% |
| VIX180530C00035000 | 2018-05-14 10:04AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1 | 1 | 454.69% |
| VIX180530C00040000 | 2018-05-18 11:56PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 503.13% |
| VIX180530C00045000 | 2018-05-11 11:45PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 70 | 0 | 543.75% |
| VIX180530C00050000 | 2018-05-04 11:55PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 759.38% |
| VIX180530C00055000 | 2018-05-04 11:55PM EDT | 55.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 150 | 150 | 785.16% |
PutsforMay 30, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX180530P00010000 | 2018-05-11 11:45PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 146.88% |
| VIX180530P00010500 | 2018-05-11 11:45PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 125.00% |
| VIX180530P00011500 | 2018-05-11 11:45PM EDT | 11.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,000 | 0 | 97.66% |
| VIX180530P00012000 | 2018-05-25 11:54AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 296 | 62.50% |
| VIX180530P00012500 | 2018-05-14 3:16PM EDT | 12.50 | 0.23 | 0.10 | 0.30 | +0.03 | +15.00% | 10 | 1 | 88.67% |
| VIX180530P00013000 | 2018-05-25 4:03PM EDT | 13.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 395 | 1,536 | 54.30% |
| VIX180530P00013500 | 2018-05-25 4:06PM EDT | 13.50 | 0.35 | 0.30 | 0.50 | -0.20 | -36.36% | 108 | 804 | 61.33% |
| VIX180530P00014000 | 2018-05-25 12:41PM EDT | 14.00 | 0.85 | 0.20 | 0.90 | -0.10 | -10.53% | 128 | 314 | 69.14% |
| VIX180530P00014500 | 2018-05-25 3:47PM EDT | 14.50 | 1.00 | 0.20 | 1.70 | -0.25 | -20.00% | 111 | 228 | 159.77% |
| VIX180530P00015000 | 2018-05-25 3:52PM EDT | 15.00 | 1.39 | 0.80 | 2.00 | -0.26 | -15.76% | 21 | 308 | 139.45% |
| VIX180530P00016000 | 2018-05-25 11:32AM EDT | 16.00 | 2.65 | 1.25 | 3.20 | +0.15 | +6.00% | 8 | 115 | 228.91% |
| VIX180530P00017000 | 2018-05-25 3:52PM EDT | 17.00 | 3.24 | 2.45 | 4.00 | +0.14 | +4.52% | 1 | 57 | 214.06% |
| VIX180530P00018000 | 2018-05-22 3:58PM EDT | 18.00 | 4.20 | 3.40 | 5.10 | 0.00 | - | 1 | 44 | 275.00% |
| VIX180530P00019000 | 2018-05-25 9:50AM EDT | 19.00 | 5.12 | 4.00 | 6.30 | -0.48 | -8.57% | 4 | 13 | 357.81% |
| VIX180530P00020000 | 2018-05-09 9:46AM EDT | 20.00 | 4.50 | 4.50 | 6.80 | 0.00 | - | 2 | 22 | 187.50% |
| VIX180530P00021000 | 2018-05-24 9:31AM EDT | 21.00 | 7.38 | 6.00 | 8.40 | 0.00 | - | 10 | 60 | 439.06% |
| VIX180530P00024000 | 2018-05-18 11:56PM EDT | 24.00 | 9.00 | 9.20 | 9.90 | 0.00 | - | 9 | 9 | 0.00% |
| VIX180530P00025000 | 2018-05-18 11:56PM EDT | 25.00 | 10.00 | 10.20 | 10.90 | 0.00 | - | 8 | 8 | 0.00% |
| VIX180530P00030000 | 2018-05-15 3:19PM EDT | 30.00 | 14.20 | 15.20 | 15.80 | 0.00 | - | 16 | 16 | 0.00% |
| VIX180530P00032500 | 2018-05-18 11:56PM EDT | 32.50 | 16.70 | 17.60 | 18.30 | 0.00 | - | 70 | 50 | 0.00% |
| VIX180530P00035000 | 2018-05-18 11:56PM EDT | 35.00 | 19.10 | 20.10 | 20.80 | 0.00 | - | 30 | 30 | 0.00% |
| VIX180530P00040000 | 2018-05-23 9:30AM EDT | 40.00 | 26.10 | 24.90 | 27.30 | 0.00 | - | 1 | 33 | 720.70% |
| VIX180530P00045000 | 2018-05-18 11:56PM EDT | 45.00 | 29.10 | 30.10 | 30.70 | 0.00 | - | 17 | 17 | 0.00% |
