^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 15.00
Calls for August 28, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190828C00015000 2019-08-23 3:59PM EDT 2019-08-28 5.20 3.35 5.40 +2.70 +108.00% 260 443 296.88%
VIXW190904C00015000 2019-08-23 4:05PM EDT 2019-09-04 5.10 3.75 5.70 +2.00 +64.52% 96 74 214.84%
VIXW190911C00015000 2019-08-23 3:47PM EDT 2019-09-11 5.20 4.60 5.30 +5.20 +∞% 20 12 81.25%
VIX190918C00015000 2019-08-23 3:59PM EDT 2019-09-18 5.40 4.90 5.10 +2.10 +63.64% 562 49,485 77.34%
VIXW190925C00015000 2019-08-23 3:29PM EDT 2019-09-25 5.10 3.35 7.20 +1.30 +34.21% 23 53 95.21%
VIX191016C00015000 2019-08-23 3:58PM EDT 2019-10-16 5.41 4.90 5.10 +1.51 +38.72% 382 1,979 52.93%
VIX191120C00015000 2019-08-23 3:54PM EDT 2019-11-20 5.20 4.80 5.00 +0.97 +22.93% 58 2,056 41.21%
VIX191218C00015000 2019-08-23 3:48PM EDT 2019-12-18 4.87 4.60 4.80 +0.87 +21.75% 4 2,410 0.00%
VIX200122C00015000 2019-08-23 3:42PM EDT 2020-01-22 4.90 5.00 5.20 +0.60 +13.95% 3 394 40.92%
VIX200219C00015000 2019-08-22 10:21AM EDT 2020-02-19 4.46 5.00 5.30 +4.46 +∞% - 11 41.11%
Puts for August 28, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190828P00015000 2019-08-23 3:02PM EDT 2019-08-28 0.05 0.02 0.11 -0.25 -83.33% 535 1,116 165.63%
VIXW190904P00015000 2019-08-23 3:59PM EDT 2019-09-04 0.15 0.05 0.40 -0.17 -53.12% 241 230 134.77%
VIXW190911P00015000 2019-08-23 3:47PM EDT 2019-09-11 0.19 0.00 0.35 -0.09 -32.14% 15 51 98.24%
VIX190918P00015000 2019-08-23 4:03PM EDT 2019-09-18 0.23 0.25 0.30 -0.22 -48.89% 3,910 135,544 94.92%
VIXW190925P00015000 2019-08-22 3:07PM EDT 2019-09-25 0.52 0.00 0.75 0.00 - 7 17 92.77%
VIX191016P00015000 2019-08-23 4:08PM EDT 2019-10-16 0.45 0.45 0.55 -0.15 -25.00% 641 52,768 79.79%
VIX191120P00015000 2019-08-23 3:53PM EDT 2019-11-20 0.60 0.60 0.70 -0.20 -25.00% 108 26,435 68.56%
VIX191218P00015000 2019-08-23 4:00PM EDT 2019-12-18 0.85 0.80 0.90 -0.15 -15.00% 15 1,682 66.85%
VIX200122P00015000 2019-08-23 3:48PM EDT 2020-01-22 0.80 0.75 0.85 -0.24 -23.08% 12 466 57.03%
VIX200219P00015000 2019-08-23 3:47PM EDT 2020-02-19 0.85 0.80 0.95 +0.85 +∞% 1,258 5 54.49%