^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 20.00
Calls for August 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190821C00020000 2019-08-20 4:08PM EDT 2019-08-21 0.15 0.00 0.00 0.00 - 68,608 307,596 50.00%
VIXW190828C00020000 2019-08-20 4:04PM EDT 2019-08-28 1.10 0.00 0.00 0.00 - 297 524 25.00%
VIXW190904C00020000 2019-08-20 2:42PM EDT 2019-09-04 1.29 0.00 0.00 0.00 - 67 0 25.00%
VIXW190911C00020000 2019-08-20 2:23PM EDT 2019-09-11 1.50 0.00 0.00 0.00 - 45 98 25.00%
VIX190918C00020000 2019-08-20 4:14PM EDT 2019-09-18 1.65 1.20 1.45 0.00 - 18,478 174,988 135.45%
VIXW190925C00020000 2019-08-20 1:19PM EDT 2019-09-25 1.75 0.00 0.00 0.00 - 10 44 12.50%
VIX191016C00020000 2019-08-20 3:29PM EDT 2019-10-16 2.05 1.80 2.05 0.00 - 1,092 62,263 120.51%
VIX191120C00020000 2019-08-20 3:52PM EDT 2019-11-20 2.25 1.95 2.25 0.00 - 4,014 38,224 100.24%
VIX191218C00020000 2019-08-20 4:14PM EDT 2019-12-18 2.30 1.95 2.30 0.00 - 143 37,233 88.43%
VIX200122C00020000 2019-08-21 3:00AM EDT 2020-01-22 2.55 2.15 0.00 +0.10 +4.08% 109 4,872 52.34%
Puts for August 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190821P00020000 2019-08-20 3:58PM EDT 2019-08-21 2.75 0.00 0.00 0.00 - 280 49,794 0.00%
VIXW190828P00020000 2019-08-20 3:35PM EDT 2019-08-28 3.15 0.53 6.85 0.00 - 71 154 101.17%
VIXW190904P00020000 2019-08-19 3:48PM EDT 2019-09-04 3.25 0.00 0.00 0.00 - 38 121 0.00%
VIXW190911P00020000 2019-08-19 1:57PM EDT 2019-09-11 3.20 0.00 0.00 0.00 - 5 60 0.00%
VIX190918P00020000 2019-08-20 4:05PM EDT 2019-09-18 3.10 3.30 3.70 0.00 - 1,184 17,705 54.30%
VIXW190925P00020000 2019-08-19 12:03AM EDT 2019-09-25 2.86 0.00 0.00 0.00 - - 22 0.00%
VIX191016P00020000 2019-08-20 10:45AM EDT 2019-10-16 3.60 3.50 3.80 0.00 - 392 3,685 45.80%
VIX191120P00020000 2019-08-20 2:06PM EDT 2019-11-20 3.70 3.70 0.00 0.00 - 28 1,446 0.00%
VIX191218P00020000 2019-08-16 1:30PM EDT 2019-12-18 4.00 4.00 0.00 0.00 - 946 1,427 0.00%
VIX200122P00020000 2019-08-20 2:22PM EDT 2020-01-22 3.98 0.00 0.00 0.00 - 35 1,416 0.00%