^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:18.00
CallsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX190821C000180002019-08-16 4:14PM EDT2019-08-211.751.701.75-1.83-51.12%1,342160,514173.83%
VIXW190828C000180002019-08-16 4:14PM EDT2019-08-282.302.302.90-1.40-37.84%18016,850179.49%
VIXW190904C000180002019-08-16 4:08PM EDT2019-09-042.751.903.30-1.03-27.25%2254142.68%
VIXW190911C000180002019-08-16 11:18AM EDT2019-09-113.002.403.40-0.60-16.67%42137.70%
VIX190918C000180002019-08-16 4:14PM EDT2019-09-182.952.903.00-0.94-24.16%33692,522124.51%
VIX191016C000180002019-08-16 4:14PM EDT2019-10-163.203.103.20-0.60-15.79%14681,50298.49%
VIX191120C000180002019-08-16 3:27PM EDT2019-11-203.303.103.20-0.10-2.94%27116,99578.52%
VIX191218C000180002019-08-16 4:00PM EDT2019-12-183.002.953.10-0.20-6.25%1167,77866.06%
VIX200122C000180002019-08-16 3:58PM EDT2020-01-223.303.103.30-0.10-2.94%3386562.06%
PutsforAugust 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX190821P000180002019-08-16 4:14PM EDT2019-08-210.900.850.95+0.45+100.00%10,812126,938131.64%
VIXW190828P000180002019-08-16 3:20PM EDT2019-08-281.201.301.50+0.39+48.15%172293123.44%
VIXW190904P000180002019-08-16 3:54PM EDT2019-09-041.100.951.50+0.34+44.74%3620087.40%
VIXW190911P000180002019-08-16 4:03PM EDT2019-09-111.401.201.55+0.20+16.67%1110582.52%
VIX190918P000180002019-08-16 4:14PM EDT2019-09-181.601.551.65+0.30+23.08%4,93067,90483.69%
VIX191016P000180002019-08-16 3:01PM EDT2019-10-161.951.952.05+0.27+16.07%1,69245,84975.20%
VIX191120P000180002019-08-16 4:01PM EDT2019-11-202.352.252.35+0.25+11.90%14349,72568.12%
VIX191218P000180002019-08-16 3:53PM EDT2019-12-182.652.602.75+0.15+6.00%9837,51368.95%
VIX200122P000180002019-08-16 3:58PM EDT2020-01-222.552.502.65+0.10+4.08%5012,40758.79%