^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 22.00
Calls for August 28, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190828C00022000 2019-08-23 4:00PM EDT 2019-08-28 1.05 0.80 0.85 +0.62 +144.19% 521 1,452 192.58%
VIXW190904C00022000 2019-08-23 4:02PM EDT 2019-09-04 1.60 1.40 1.75 +0.90 +128.57% 12,282 12,201 173.05%
VIXW190911C00022000 2019-08-23 3:57PM EDT 2019-09-11 1.80 1.30 1.75 +1.00 +125.00% 197 199 132.32%
VIX190918C00022000 2019-08-23 4:06PM EDT 2019-09-18 1.80 1.65 1.75 +0.85 +89.47% 14,124 108,402 120.90%
VIXW190925C00022000 2019-08-23 3:43PM EDT 2019-09-25 1.85 0.80 3.10 +0.70 +60.87% 20 90 117.58%
VIX191016C00022000 2019-08-23 3:49PM EDT 2019-10-16 2.15 1.95 2.05 +0.65 +43.33% 10,130 52,554 93.07%
VIX191120C00022000 2019-08-23 3:59PM EDT 2019-11-20 2.30 2.05 2.15 +0.65 +39.39% 171 23,929 74.80%
VIX191218C00022000 2019-08-23 3:35PM EDT 2019-12-18 2.00 2.05 2.15 +0.30 +17.65% 231 33,063 65.14%
VIX200122C00022000 2019-08-23 3:59PM EDT 2020-01-22 2.48 2.25 2.40 +0.58 +30.53% 120 1,021 61.52%
Puts for August 28, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190828P00022000 2019-08-23 4:02PM EDT 2019-08-28 3.30 1.70 4.00 -1.70 -34.00% 7 20 178.71%
VIXW190904P00022000 2019-08-15 11:39AM EDT 2019-09-04 3.70 2.18 4.70 -1.60 -30.19% 1 10 153.32%
VIXW190911P00022000 2019-08-23 3:51PM EDT 2019-09-11 3.50 3.60 4.30 -0.50 -12.50% 6 6 149.32%
VIX190918P00022000 2019-08-23 4:00PM EDT 2019-09-18 3.80 3.90 4.10 -1.00 -20.83% 456 975 129.20%
VIX191016P00022000 2019-08-23 3:31PM EDT 2019-10-16 4.40 4.40 4.60 -0.63 -12.52% 239 2,026 105.37%
VIX191120P00022000 2019-08-21 3:32PM EDT 2019-11-20 5.50 4.80 4.90 0.00 - 21 256 90.77%
VIX191218P00022000 2019-08-23 3:36PM EDT 2019-12-18 5.20 5.20 5.30 -0.50 -8.77% 2 133 87.99%
VIX200122P00022000 2019-08-23 12:02PM EDT 2020-01-22 5.30 5.00 5.10 +0.10 +1.92% 6 30 73.19%