^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 18.00
Calls for August 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190821C00018000 2019-08-20 4:13PM EDT 2019-08-21 0.45 0.00 0.00 0.00 - 33,819 150,127 50.00%
VIXW190828C00018000 2019-08-20 4:14PM EDT 2019-08-28 1.54 0.00 0.00 0.00 - 341 17,178 12.50%
VIXW190904C00018000 2019-08-20 9:36AM EDT 2019-09-04 1.65 0.00 0.00 0.00 - 3 64 12.50%
VIXW190911C00018000 2019-08-19 9:37AM EDT 2019-09-11 1.85 0.00 0.00 0.00 - 3 13 12.50%
VIX190918C00018000 2019-08-20 4:06PM EDT 2019-09-18 2.30 1.75 2.05 0.00 - 39,779 111,110 136.04%
VIX191016C00018000 2019-08-20 4:01PM EDT 2019-10-16 2.70 2.35 2.65 0.00 - 13,129 90,924 120.22%
VIX191120C00018000 2019-08-20 4:12PM EDT 2019-11-20 2.85 2.60 2.85 0.00 - 2,827 20,177 101.47%
VIX191218C00018000 2019-08-20 1:26PM EDT 2019-12-18 2.70 2.50 2.90 0.00 - 820 7,759 88.18%
VIX200122C00018000 2019-08-20 9:51AM EDT 2020-01-22 3.01 2.75 3.20 0.00 - 1 874 84.03%
Puts for August 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190821P00018000 2019-08-20 4:11PM EDT 2019-08-21 1.08 0.00 0.00 0.00 - 17,958 122,341 0.00%
VIXW190828P00018000 2019-08-20 11:16AM EDT 2019-08-28 1.79 0.00 0.00 0.00 - 82 328 0.00%
VIXW190904P00018000 2019-08-20 9:36AM EDT 2019-09-04 1.50 0.00 0.00 0.00 - 1 203 0.00%
VIXW190911P00018000 2019-08-20 2:30PM EDT 2019-09-11 1.40 0.00 0.00 0.00 - 7 105 0.00%
VIX190918P00018000 2019-08-20 4:08PM EDT 2019-09-18 1.80 1.95 2.20 0.00 - 21,144 83,640 57.52%
VIXW190925P00018000 2019-08-20 1:30PM EDT 2019-09-25 1.80 0.00 0.00 0.00 - 2 8 0.00%
VIX191016P00018000 2019-08-20 1:35PM EDT 2019-10-16 2.12 2.10 2.40 0.00 - 13,045 64,071 54.59%
VIX191120P00018000 2019-08-20 4:12PM EDT 2019-11-20 2.40 2.35 2.60 0.00 - 2,804 50,975 49.32%
VIX191218P00018000 2019-08-20 1:26PM EDT 2019-12-18 2.80 2.60 2.95 0.00 - 1,204 0 52.69%
VIX200122P00018000 2019-08-20 11:52AM EDT 2020-01-22 2.65 2.45 2.90 0.00 - 57 1,634 45.17%