^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 21.00
Calls for August 28, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190828C00021000 2019-08-23 4:07PM EDT 2019-08-28 1.29 0.75 2.15 +0.54 +72.00% 501 827 230.66%
VIXW190904C00021000 2019-08-23 4:00PM EDT 2019-09-04 1.95 1.60 2.10 +1.41 +261.11% 328 175 168.26%
VIXW190911C00021000 2019-08-23 4:04PM EDT 2019-09-11 1.95 1.75 2.00 +1.05 +116.67% 139 102 133.01%
VIX190918C00021000 2019-08-23 4:11PM EDT 2019-09-18 2.05 1.90 2.00 +0.90 +78.26% 8,431 150,629 116.41%
VIXW190925C00021000 2019-08-23 3:16PM EDT 2019-09-25 2.05 0.99 3.30 +0.80 +64.00% 46 11 111.23%
VIX191016C00021000 2019-08-23 4:00PM EDT 2019-10-16 2.35 2.20 2.30 +0.70 +42.42% 1,146 27,411 89.89%
VIX191120C00021000 2019-08-23 3:48PM EDT 2019-11-20 2.50 2.30 2.40 +0.70 +38.89% 40 39,475 72.31%
VIX191218C00021000 2019-08-23 3:51PM EDT 2019-12-18 2.45 2.30 2.40 +0.50 +25.64% 124 1,241 62.99%
VIX200122C00021000 2019-08-23 12:51PM EDT 2020-01-22 2.35 2.50 2.65 +0.20 +9.30% 50 6,469 59.62%
Puts for August 28, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190828P00021000 2019-08-23 3:43PM EDT 2019-08-28 2.25 1.85 3.95 -1.85 -45.12% 75 129 269.34%
VIXW190904P00021000 2019-08-23 3:58PM EDT 2019-09-04 2.95 2.50 4.00 -1.10 -27.16% 96 43 187.89%
VIXW190911P00021000 2019-08-23 3:32PM EDT 2019-09-11 3.05 2.80 3.50 -1.25 -29.07% 66 23 141.21%
VIX190918P00021000 2019-08-23 4:11PM EDT 2019-09-18 3.17 3.20 3.30 -1.13 -26.28% 1,375 12,058 124.61%
VIX191016P00021000 2019-08-23 3:59PM EDT 2019-10-16 3.50 3.70 3.80 -0.83 -19.17% 53 2,271 102.15%
VIX191120P00021000 2019-08-23 3:28PM EDT 2019-11-20 4.10 4.00 4.20 -0.50 -10.87% 38 95 88.28%
VIX191218P00021000 2019-08-21 11:14AM EDT 2019-12-18 5.00 4.40 4.50 0.00 - 11 118 84.79%
VIX200122P00021000 2019-08-21 12:04PM EDT 2020-01-22 4.80 4.20 4.40 0.00 - 2 709 71.36%
VIX200219P00021000 2019-08-22 10:03AM EDT 2020-02-19 4.80 4.20 4.50 +4.80 +∞% - 20 66.46%