^VIX - CBOE Volatility Index
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforApril 25, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX180425C00010000 | 2018-04-13 12:54PM EDT | 10.00 | 8.30 | 7.00 | 10.30 | -0.70 | -7.78% | 150 | 25 | 823.05% |
| VIX180425C00010500 | 2018-04-16 3:06PM EDT | 10.50 | 6.43 | 5.50 | 6.20 | 0.00 | - | 150 | 175 | 312.11% |
| VIX180425C00011000 | 2018-04-17 3:01PM EDT | 11.00 | 4.88 | 5.00 | 5.70 | 0.00 | - | 20 | 115 | 286.33% |
| VIX180425C00011500 | 2018-04-19 11:07PM EDT | 11.50 | 4.77 | 4.50 | 5.20 | 0.00 | - | 4 | 162 | 260.94% |
| VIX180425C00012500 | 2018-03-23 11:50PM EDT | 12.50 | 6.50 | 6.00 | 10.70 | 0.00 | - | 3 | 2 | 949.22% |
| VIX180425C00013000 | 2018-04-19 1:00PM EDT | 13.00 | 3.80 | 3.10 | 3.60 | +0.50 | +15.15% | 233 | 183 | 190.23% |
| VIX180425C00013500 | 2018-04-18 10:20AM EDT | 13.50 | 3.20 | 2.60 | 3.10 | 0.00 | - | 100 | 52 | 167.19% |
| VIX180425C00014000 | 2018-04-19 1:03PM EDT | 14.00 | 2.80 | 2.15 | 2.65 | +0.80 | +40.00% | 363 | 276 | 152.73% |
| VIX180425C00014500 | 2018-04-19 12:06PM EDT | 14.50 | 2.40 | 1.70 | 2.20 | +0.55 | +29.73% | 129 | 250 | 136.91% |
| VIX180425C00015000 | 2018-04-19 3:49PM EDT | 15.00 | 1.75 | 1.35 | 1.80 | +0.35 | +25.00% | 193 | 1,957 | 129.49% |
| VIX180425C00016000 | 2018-04-19 4:14PM EDT | 16.00 | 0.95 | 0.85 | 1.20 | +0.05 | +5.56% | 325 | 1,006 | 127.93% |
| VIX180425C00017000 | 2018-04-19 4:10PM EDT | 17.00 | 0.65 | 0.55 | 0.80 | +0.05 | +8.33% | 197 | 494 | 133.01% |
| VIX180425C00018000 | 2018-04-19 4:09PM EDT | 18.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 573 | 3,148 | 139.06% |
| VIX180425C00019000 | 2018-04-19 4:10PM EDT | 19.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 463 | 430 | 140.23% |
| VIX180425C00020000 | 2018-04-19 3:49PM EDT | 20.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 513 | 5,933 | 154.69% |
| VIX180425C00021000 | 2018-04-19 3:35PM EDT | 21.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 72 | 3,393 | 158.20% |
| VIX180425C00022000 | 2018-04-19 4:08PM EDT | 22.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 53 | 765 | 176.95% |
| VIX180425C00023000 | 2018-04-19 4:01PM EDT | 23.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 102 | 2,659 | 177.34% |
| VIX180425C00024000 | 2018-04-19 1:13PM EDT | 24.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 31 | 305 | 192.97% |
| VIX180425C00025000 | 2018-04-19 12:40PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 310 | 10,843 | 196.88% |
| VIX180425C00030000 | 2018-04-19 3:56PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 351 | 16,283 | 240.63% |
| VIX180425C00032500 | 2018-04-19 2:44PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 294 | 240.63% |
| VIX180425C00035000 | 2018-04-17 2:17PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4,156 | 4,210 | 260.94% |
| VIX180425C00037500 | 2018-04-16 10:41AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 42 | 281.25% |
| VIX180425C00040000 | 2018-04-16 3:53PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 19 | 325.00% |
| VIX180425C00042500 | 2018-04-16 9:46AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 342.19% |
| VIX180425C00045000 | 2018-04-12 1:27PM EDT | 45.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 11 | 11 | 471.09% |
| VIX180425C00050000 | 2018-04-13 3:44PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 36 | 42 | 505.08% |
| VIX180425C00055000 | 2018-04-13 11:52PM EDT | 55.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 50 | 101 | 535.16% |
| VIX180425C00060000 | 2018-04-06 10:16AM EDT | 60.00 | 0.30 | 0.00 | 0.85 | +0.10 | +50.00% | 1 | 5 | 610.16% |
| VIX180425C00070000 | 2018-04-13 11:52PM EDT | 70.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 20 | 0 | 608.59% |
PutsforApril 25, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX180425P00010000 | 2018-03-29 10:17AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 14 | 10 | 181.25% |
| VIX180425P00011000 | 2018-04-16 10:56AM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 150.00% |
| VIX180425P00012000 | 2018-04-12 9:33AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 118.75% |
| VIX180425P00013000 | 2018-04-18 10:35AM EDT | 13.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 65 | 103.13% |
| VIX180425P00013500 | 2018-04-19 9:30AM EDT | 13.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 562 | 87.50% |
| VIX180425P00014000 | 2018-04-18 10:16AM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 91 | 101 | 80.47% |
| VIX180425P00014500 | 2018-04-19 3:36PM EDT | 14.50 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 656 | 232 | 75.39% |
| VIX180425P00015000 | 2018-04-19 3:35PM EDT | 15.00 | 0.25 | 0.15 | 0.35 | -0.10 | -28.57% | 807 | 2,772 | 77.73% |
| VIX180425P00016000 | 2018-04-19 3:50PM EDT | 16.00 | 0.70 | 0.55 | 0.80 | -0.25 | -26.32% | 915 | 2,245 | 80.08% |
| VIX180425P00017000 | 2018-04-19 3:09PM EDT | 17.00 | 1.35 | 1.15 | 1.50 | -0.20 | -12.90% | 57 | 1,325 | 81.05% |
| VIX180425P00018000 | 2018-04-19 4:07PM EDT | 18.00 | 2.00 | 1.85 | 2.35 | -0.30 | -13.04% | 4 | 480 | 68.75% |
| VIX180425P00019000 | 2018-04-19 9:50AM EDT | 19.00 | 2.83 | 2.75 | 3.20 | -0.57 | -16.76% | 7 | 330 | 117.58% |
| VIX180425P00020000 | 2018-04-19 2:23PM EDT | 20.00 | 3.80 | 3.60 | 4.20 | -0.47 | -11.01% | 10 | 533 | 140.23% |
| VIX180425P00021000 | 2018-04-19 12:48PM EDT | 21.00 | 4.80 | 4.60 | 5.10 | -0.28 | -5.51% | 6 | 25 | 128.91% |
| VIX180425P00022000 | 2018-04-18 3:59PM EDT | 22.00 | 6.12 | 5.50 | 6.10 | 0.00 | - | 18 | 87 | 145.31% |
| VIX180425P00023000 | 2018-04-17 12:22PM EDT | 23.00 | 6.96 | 6.50 | 7.00 | 0.00 | - | 200 | 215 | 0.00% |
| VIX180425P00024000 | 2018-04-18 11:02AM EDT | 24.00 | 7.64 | 7.50 | 8.00 | 0.00 | - | 40 | 523 | 0.00% |
| VIX180425P00025000 | 2018-04-18 10:17AM EDT | 25.00 | 8.52 | 8.50 | 9.00 | 0.00 | - | 71 | 131 | 0.00% |
| VIX180425P00030000 | 2018-04-18 10:35AM EDT | 30.00 | 13.56 | 13.40 | 14.00 | 0.00 | - | 10 | 21 | 0.00% |
| VIX180425P00032500 | 2018-04-05 11:43AM EDT | 32.50 | 13.50 | 10.80 | 14.10 | 0.00 | - | 19 | 0 | 0.00% |
| VIX180425P00035000 | 2018-04-03 10:02AM EDT | 35.00 | 14.50 | 13.00 | 17.90 | 0.00 | - | 11 | 24 | 0.00% |
