^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 25.00
Calls for August 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190821C00025000 2019-08-16 4:09PM EDT 2019-08-21 0.30 0.25 0.30 -0.50 -62.50% 9,738 185,950 209.77%
VIXW190828C00025000 2019-08-16 3:53PM EDT 2019-08-28 0.75 0.75 0.95 -0.48 -39.02% 1,091 181 197.95%
VIXW190904C00025000 2019-08-15 12:58PM EDT 2019-09-04 1.35 0.65 1.40 0.00 - 1 57 169.92%
VIXW190911C00025000 2019-08-16 3:43PM EDT 2019-09-11 1.30 0.35 1.40 -0.12 -8.45% 6 130 136.04%
VIX190918C00025000 2019-08-16 4:10PM EDT 2019-09-18 1.15 1.10 1.15 -0.29 -20.14% 31,253 278,939 134.28%
VIX191016C00025000 2019-08-16 4:07PM EDT 2019-10-16 1.42 1.35 1.45 -0.18 -11.25% 2,150 87,546 109.08%
VIX191120C00025000 2019-08-16 3:59PM EDT 2019-11-20 1.49 1.45 1.55 -0.11 -6.88% 282 46,739 89.89%
VIX191218C00025000 2019-08-16 3:40PM EDT 2019-12-18 1.50 1.40 1.45 -0.10 -6.25% 145 3,266 77.15%
VIX200122C00025000 2019-08-16 3:34PM EDT 2020-01-22 1.60 1.55 1.60 -0.15 -8.57% 261 1,572 71.53%
Puts for August 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190821P00025000 2019-08-16 10:35AM EDT 2019-08-21 5.70 6.40 6.60 +1.10 +23.91% 30 1,127 152.34%
VIXW190828P00025000 2019-08-14 1:26PM EDT 2019-08-28 5.10 6.10 6.90 0.00 - - 40 147.66%
VIX190918P00025000 2019-08-16 11:13AM EDT 2019-09-18 6.50 6.70 6.90 +0.45 +7.44% 25 370 81.25%
VIX191016P00025000 2019-08-14 10:20AM EDT 2019-10-16 6.82 7.10 7.30 0.00 - 10 273 80.08%
VIX191120P00025000 2019-08-12 4:12PM EDT 2019-11-20 7.50 7.50 7.70 0.00 - 50 67 77.05%
VIX191218P00025000 2019-08-15 12:03PM EDT 2019-12-18 7.80 8.00 8.10 0.00 - 40 53 79.64%
VIX200122P00025000 2019-08-08 10:26AM EDT 2020-01-22 7.60 7.80 8.00 0.00 - 10 103 66.89%