^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 29.00
Calls for August 28, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190828C00029000 2019-08-23 3:49PM EDT 2019-08-28 0.30 0.00 0.60 +0.15 +100.00% 39 381 274.22%
VIXW190904C00029000 2019-08-23 4:05PM EDT 2019-09-04 0.60 0.20 1.20 -0.40 -40.00% 1 9 212.89%
VIXW190911C00029000 2019-08-23 3:47PM EDT 2019-09-11 0.80 0.50 0.85 +0.20 +33.33% 3 4 164.45%
VIX190918C00029000 2019-08-23 4:01PM EDT 2019-09-18 0.80 0.70 0.80 +0.40 +100.00% 1,676 31,042 144.63%
VIXW190925C00029000 2019-08-19 12:03AM EDT 2019-09-25 1.03 0.00 1.65 0.00 - - 10 132.23%
VIX191016C00029000 2019-08-23 3:39PM EDT 2019-10-16 1.02 0.90 1.00 +0.31 +43.66% 12,693 67,515 108.15%
VIX191120C00029000 2019-08-23 3:36PM EDT 2019-11-20 1.10 1.05 1.15 +0.16 +17.02% 822 25,532 88.77%
VIX191218C00029000 2019-08-23 12:24PM EDT 2019-12-18 1.05 1.05 1.20 +0.20 +23.53% 20 2,370 78.03%
VIX200122C00029000 2019-08-23 10:19AM EDT 2020-01-22 0.95 1.20 1.30 -0.10 -9.52% 100 838 71.34%
Puts for August 28, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918P00029000 2019-08-21 4:01PM EDT 2019-09-18 11.00 10.00 10.10 -0.80 -6.78% 56 177 155.66%
VIXW190925P00029000 2019-08-19 12:03AM EDT 2019-09-25 9.40 8.85 11.30 0.00 - - 125 138.97%
VIX191016P00029000 2019-08-19 9:48AM EDT 2019-10-16 11.10 10.40 10.50 0.00 - 130 129 123.19%
VIX191218P00029000 2019-08-19 12:04AM EDT 2019-12-18 11.20 11.10 11.30 0.00 - - 2 102.00%
VIX200122P00029000 2019-08-19 12:04AM EDT 2020-01-22 11.10 10.80 11.00 0.00 - - 2 83.03%