^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 26.00
Calls for August 28, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190828C00026000 2019-08-23 3:54PM EDT 2019-08-28 0.50 0.40 0.60 +0.30 +150.00% 115 132 255.86%
VIXW190904C00026000 2019-08-23 3:27PM EDT 2019-09-04 0.80 0.75 1.65 +0.50 +166.67% 10 1,943 218.36%
VIXW190911C00026000 2019-08-20 12:06PM EDT 2019-09-11 0.75 0.75 1.10 +0.19 +33.93% 1 12 152.34%
VIX190918C00026000 2019-08-23 4:04PM EDT 2019-09-18 1.00 1.00 1.05 +0.43 +75.44% 2,090 159,226 135.06%
VIXW190925C00026000 2019-08-23 11:51AM EDT 2019-09-25 1.15 0.05 1.10 +0.47 +69.12% 2 15 94.92%
VIX191016C00026000 2019-08-23 3:54PM EDT 2019-10-16 1.50 1.25 1.35 +0.60 +66.67% 592 101,891 103.22%
VIX191120C00026000 2019-08-23 3:45PM EDT 2019-11-20 1.45 1.35 1.45 +0.35 +31.82% 116 81,676 83.01%
VIX191218C00026000 2019-08-21 11:49AM EDT 2019-12-18 1.11 1.40 1.50 0.00 - 60 33,191 73.54%
VIX200122C00026000 2019-08-23 10:41AM EDT 2020-01-22 1.28 1.55 1.70 -0.02 -1.54% 99 229 68.19%
VIX200219C00026000 2019-08-23 10:41AM EDT 2020-02-19 1.37 1.55 1.80 +1.37 +∞% 99 33 63.60%
Puts for August 28, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190828P00026000 2019-08-23 11:53AM EDT 2019-08-28 6.80 5.35 8.45 -2.80 -29.17% 5 43 300.00%
VIX190918P00026000 2019-08-23 3:46PM EDT 2019-09-18 7.00 7.30 7.40 -1.33 -15.97% 104 351 146.00%
VIXW190925P00026000 2019-08-19 12:03AM EDT 2019-09-25 6.80 6.10 8.60 0.00 - - 155 129.00%
VIX191016P00026000 2019-08-19 3:50PM EDT 2019-10-16 8.65 7.70 7.90 0.00 - 15 229 116.70%
VIX191218P00026000 2019-08-19 12:04AM EDT 2019-12-18 8.67 8.40 8.60 0.00 - - 10 95.31%
VIX200122P00026000 2019-08-12 12:06AM EDT 2020-01-22 8.90 8.20 8.40 0.00 - - 10 79.49%