^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 23.00
Calls for August 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190821C00023000 2019-08-16 4:12PM EDT 2019-08-21 0.50 0.45 0.50 -0.75 -60.00% 105,192 126,380 228.13%
VIXW190828C00023000 2019-08-16 2:43PM EDT 2019-08-28 1.20 0.80 1.25 -0.83 -40.89% 39 90 190.23%
VIXW190904C00023000 2019-08-15 1:50PM EDT 2019-09-04 1.11 0.80 1.50 -0.89 -44.50% 69 66 157.23%
VIXW190911C00023000 2019-08-15 2:33PM EDT 2019-09-11 1.91 0.55 1.65 0.00 - 2 2 130.57%
VIX190918C00023000 2019-08-16 4:14PM EDT 2019-09-18 1.45 1.40 1.50 -0.35 -19.44% 36,434 249,932 132.91%
VIX191016C00023000 2019-08-16 3:56PM EDT 2019-10-16 1.71 1.70 1.80 -0.24 -12.31% 93 16,240 107.62%
VIX191120C00023000 2019-08-16 10:56AM EDT 2019-11-20 1.75 1.75 1.85 -0.25 -12.50% 10 17,671 86.91%
VIX191218C00023000 2019-08-16 11:00AM EDT 2019-12-18 1.70 1.70 1.75 -0.30 -15.00% 10 3,061 74.56%
VIX200122C00023000 2019-08-16 3:29PM EDT 2020-01-22 1.93 1.85 1.95 -0.02 -1.03% 148 594 69.53%
Puts for August 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190821P00023000 2019-08-16 3:50PM EDT 2019-08-21 4.50 4.60 4.70 +1.55 +52.54% 267 2,243 150.00%
VIXW190828P00023000 2019-08-16 12:35PM EDT 2019-08-28 4.40 4.60 5.20 +0.70 +18.92% 3 13 125.78%
VIX190918P00023000 2019-08-16 3:01PM EDT 2019-09-18 5.00 5.00 5.20 +0.70 +16.28% 7 853 86.43%
VIX191016P00023000 2019-08-16 9:35AM EDT 2019-10-16 5.30 5.40 5.60 -0.31 -5.53% 2 815 79.39%
VIX191120P00023000 2019-08-15 11:22AM EDT 2019-11-20 5.60 5.90 6.00 0.00 - 23 1,161 76.27%
VIX191218P00023000 2019-08-14 3:58PM EDT 2019-12-18 6.00 6.30 6.50 0.00 - 1 119 78.08%
VIX200122P00023000 2019-08-16 3:54PM EDT 2020-01-22 6.20 6.10 6.30 +0.20 +3.33% 10 209 64.60%