^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 28, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190828C00010000 2019-08-22 9:51AM EDT 10.00 6.70 8.30 10.55 +6.70 +∞% 1 11 626.56%
VIXW190828C00010500 2019-08-23 12:07PM EDT 10.50 10.20 7.80 10.05 +10.20 +∞% 3 1 590.63%
VIXW190828C00011000 2019-07-30 10:32AM EDT 11.00 7.20 7.35 9.55 0.00 - 1 4 557.03%
VIXW190828C00011500 2019-08-01 2:32PM EDT 11.50 6.00 6.85 9.05 0.00 - 2 3 524.22%
VIXW190828C00012000 2019-08-23 1:22PM EDT 12.00 8.00 6.30 8.55 +3.00 +60.00% 2 46 493.36%
VIXW190828C00012500 2019-08-23 3:34PM EDT 12.50 7.30 5.80 8.05 +0.70 +10.61% 1 16 463.28%
VIXW190828C00013000 2019-08-22 10:46AM EDT 13.00 6.60 5.30 7.55 +1.96 +42.24% 2 208 434.38%
VIXW190828C00013500 2019-08-20 10:33AM EDT 13.50 3.50 4.85 7.05 -0.33 -8.62% 2 62 406.64%
VIXW190828C00014000 2019-08-23 3:10PM EDT 14.00 5.70 4.35 6.55 +2.64 +86.27% 34 81 379.30%
VIXW190828C00014500 2019-08-23 1:44PM EDT 14.50 5.30 3.85 6.05 +0.40 +8.16% 5 56 353.13%
VIXW190828C00015000 2019-08-23 3:59PM EDT 15.00 5.20 3.35 5.40 +2.70 +108.00% 260 443 296.88%
VIXW190828C00016000 2019-08-23 3:54PM EDT 16.00 4.30 2.33 4.80 +2.60 +152.94% 589 339 320.70%
VIXW190828C00017000 2019-08-23 3:47PM EDT 17.00 2.80 1.31 4.25 +1.15 +69.70% 418 569 335.35%
VIXW190828C00018000 2019-08-23 3:56PM EDT 18.00 2.70 1.40 2.70 +1.71 +172.73% 1,361 17,851 99.22%
VIXW190828C00019000 2019-08-23 3:59PM EDT 19.00 1.60 0.30 2.00 +0.70 +77.78% 1,056 14,081 76.56%
VIXW190828C00020000 2019-08-23 3:59PM EDT 20.00 1.75 1.10 1.75 +1.14 +186.89% 1,338 1,352 179.10%
VIXW190828C00021000 2019-08-23 4:07PM EDT 21.00 1.29 0.75 2.15 +0.54 +72.00% 501 827 230.66%
VIXW190828C00022000 2019-08-23 4:00PM EDT 22.00 1.05 0.80 0.85 +0.62 +144.19% 521 1,452 192.58%
VIXW190828C00023000 2019-08-23 4:00PM EDT 23.00 0.80 0.15 1.05 +0.50 +166.67% 431 5,115 194.34%
VIXW190828C00024000 2019-08-23 4:09PM EDT 24.00 0.61 0.40 0.85 +0.31 +103.33% 175 458 226.56%
VIXW190828C00025000 2019-08-23 4:09PM EDT 25.00 0.63 0.20 1.00 +0.38 +152.00% 417 2,106 248.83%
VIXW190828C00026000 2019-08-23 3:54PM EDT 26.00 0.50 0.40 0.60 +0.30 +150.00% 115 132 255.86%
VIXW190828C00027000 2019-08-23 4:09PM EDT 27.00 0.35 0.30 0.50 +0.15 +75.00% 46 114 258.59%
VIXW190828C00028000 2019-08-23 12:31PM EDT 28.00 0.32 0.25 0.70 +0.18 +128.57% 112 28 292.97%
VIXW190828C00029000 2019-08-23 3:49PM EDT 29.00 0.30 0.00 0.60 +0.15 +100.00% 39 381 274.22%
VIXW190828C00030000 2019-08-23 3:48PM EDT 30.00 0.22 0.10 0.28 +0.07 +46.67% 20 294 260.94%
VIXW190828C00032500 2019-08-23 3:46PM EDT 32.50 0.18 0.15 0.25 +0.08 +80.00% 183 2,439 300.39%
VIXW190828C00035000 2019-08-23 3:56PM EDT 35.00 0.15 0.10 0.15 +0.09 +150.00% 2,648 1,577 303.91%
VIXW190828C00037500 2019-08-23 2:39PM EDT 37.50 0.11 0.00 0.10 +0.05 +83.33% 11 30 285.94%
VIXW190828C00040000 2019-08-23 4:14PM EDT 40.00 0.06 0.00 0.07 +0.01 +20.00% 15 2 295.31%
VIXW190828C00042500 2019-08-19 10:55AM EDT 42.50 0.10 0.00 0.20 0.00 - 6 46 367.19%
VIXW190828C00050000 2019-08-22 3:49PM EDT 50.00 0.01 0.00 0.20 0.00 - 15 30 428.13%
VIXW190828C00060000 2019-08-19 12:03AM EDT 60.00 0.05 - 0.20 0.00 - - 1 549.22%
Puts for August 28, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190828P00010000 2019-08-05 12:09AM EDT 10.00 0.01 - 0.01 0.00 - 2 2 268.75%
VIXW190828P00011000 2019-08-19 10:39AM EDT 11.00 0.02 0.00 0.01 0.00 - 100 181 218.75%
VIXW190828P00012000 2019-08-21 3:05PM EDT 12.00 0.02 0.00 0.01 0.00 - 1 170 187.50%
VIXW190828P00012500 2019-08-22 12:14PM EDT 12.50 0.03 0.00 0.02 0.00 - 1 11 187.50%
VIXW190828P00013000 2019-08-22 10:25AM EDT 13.00 0.04 0.00 0.02 -0.01 -20.00% 5 221 175.00%
VIXW190828P00013500 2019-08-21 11:01AM EDT 13.50 0.10 0.00 0.04 0.00 - 10 51 176.56%
VIXW190828P00014000 2019-08-23 4:07PM EDT 14.00 0.03 0.01 0.05 -0.07 -70.00% 3,554 1,035 171.88%
VIXW190828P00014500 2019-08-23 3:56PM EDT 14.50 0.03 0.02 0.20 -0.10 -76.92% 358 856 203.13%
VIXW190828P00015000 2019-08-23 3:02PM EDT 15.00 0.05 0.02 0.11 -0.25 -83.33% 535 1,116 165.63%
VIXW190828P00016000 2019-08-23 3:54PM EDT 16.00 0.15 0.10 0.20 -0.50 -76.92% 635 1,210 164.06%
VIXW190828P00017000 2019-08-23 3:48PM EDT 17.00 0.25 0.20 0.85 -1.06 -80.92% 869 271 203.13%
VIXW190828P00018000 2019-08-23 4:03PM EDT 18.00 0.60 0.45 1.50 -1.40 -70.00% 2,221 368 222.46%
VIXW190828P00019000 2019-08-23 4:13PM EDT 19.00 1.20 1.04 2.10 -1.55 -56.36% 453 178 243.95%
VIXW190828P00020000 2019-08-23 4:09PM EDT 20.00 1.67 1.00 2.60 -1.80 -51.87% 287 156 208.79%
VIXW190828P00021000 2019-08-23 3:43PM EDT 21.00 2.25 1.85 3.95 -1.85 -45.12% 75 129 269.34%
VIXW190828P00022000 2019-08-23 4:02PM EDT 22.00 3.30 1.70 4.00 -1.70 -34.00% 7 20 178.71%
VIXW190828P00023000 2019-08-23 11:34AM EDT 23.00 4.76 2.54 5.90 -1.24 -20.67% 1 46 261.33%
VIXW190828P00024000 2019-08-19 10:16AM EDT 24.00 6.57 3.50 6.75 0.00 - 1 3 279.69%
VIXW190828P00025000 2019-08-22 1:36PM EDT 25.00 5.55 4.40 7.60 -2.54 -31.40% 1 89 289.84%
VIXW190828P00026000 2019-08-23 11:53AM EDT 26.00 6.80 5.35 8.45 -2.80 -29.17% 5 43 300.00%
VIXW190828P00028000 2019-08-16 3:23PM EDT 28.00 9.30 7.35 10.20 0.00 - 160 165 323.83%
VIXW190828P00030000 2019-08-23 3:13PM EDT 30.00 10.44 9.40 12.00 -0.56 -5.09% 10 10 348.44%
VIXW190828P00050000 2019-08-12 3:25PM EDT 50.00 29.87 29.45 31.65 0.00 - 18 25 553.91%