Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
22.17+1.42 (+6.84%)
At close: 04:15PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX221221C000100002022-08-11 9:00AM EST10.0016.3016.5016.80-0.90-5.23%1280848.05%
VIX221221C000110002022-08-09 1:00PM EST11.0016.2015.6015.800.00-22214773.44%
VIX221221C000120002022-08-08 10:48AM EST12.0015.0214.6014.800.00--26703.13%
VIX221221C000130002022-07-29 2:11PM EST13.0013.5613.6013.800.00--45641.41%
VIX221221C000140002022-08-10 9:41AM EST14.0012.5912.6012.80-0.26-2.02%227586.23%
VIX221221C000150002022-08-10 2:13PM EST15.0011.5011.6011.90-0.80-6.50%2199540.23%
VIX221221C000160002022-08-11 1:06PM EST16.0010.7210.7010.90+10.72-8100497.66%
VIX221221C000170002022-08-10 2:14PM EST17.009.609.8010.00-0.80-7.69%129,072461.72%
VIX221221C000180002022-08-11 9:51AM EST18.008.708.909.10-0.09-1.02%2217427.54%
VIX221221C000190002022-08-11 1:35PM EST19.008.238.108.30-0.47-5.40%2091,059401.56%
VIX221221C000200002022-08-11 12:57PM EST20.007.397.407.60-0.49-6.22%4520,452382.42%
VIX221221C000210002022-08-11 1:17PM EST21.006.826.806.90-0.33-4.62%72932366.21%
VIX221221C000220002022-08-11 1:03PM EST22.006.206.206.30-0.50-7.46%95552352.54%
VIX221221C000230002022-08-11 12:28PM EST23.005.505.705.80-0.51-8.49%5329,023343.95%
VIX221221C000240002022-08-11 1:22PM EST24.005.305.205.40-0.40-7.02%115283337.21%
VIX221221C000250002022-08-11 1:17PM EST25.004.894.805.00-0.31-5.96%1812,355332.23%
VIX221221C000260002022-08-11 12:03PM EST26.004.444.504.60-0.36-7.50%3,712752329.10%
VIX221221C000270002022-08-11 1:35PM EST27.004.244.204.30-0.26-5.78%42310,265327.64%
VIX221221C000280002022-08-11 12:01PM EST28.003.803.904.00-0.40-9.52%76,588325.20%
VIX221221C000290002022-08-11 11:55AM EST29.003.603.603.80-0.25-6.49%143,774324.51%
VIX221221C000300002022-08-11 12:27PM EST30.003.303.403.50-0.40-10.81%1488,882323.05%
VIX221221C000325002022-08-11 12:32PM EST32.502.852.903.00-0.23-7.47%1133,101322.66%
VIX221221C000350002022-08-11 1:32PM EST35.002.552.502.60-0.15-5.56%3,06645,010323.63%
VIX221221C000375002022-08-10 2:41PM EST37.502.142.202.30-0.21-8.94%203,645326.86%
VIX221221C000400002022-08-11 12:31PM EST40.001.901.902.00-0.15-7.32%5,92247,214326.86%
VIX221221C000425002022-08-11 1:32PM EST42.501.751.701.75-0.02-1.13%65,517329.00%
VIX221221C000450002022-08-11 9:15AM EST45.001.471.501.60-0.18-10.91%214,635332.32%
VIX221221C000475002022-08-09 2:07PM EST47.501.461.351.450.00-1934,601335.55%
VIX221221C000500002022-08-11 1:03PM EST50.001.251.201.30-0.10-7.41%26120,579336.91%
VIX221221C000550002022-08-11 12:51PM EST55.001.001.001.05-0.05-4.76%16,589341.21%
VIX221221C000600002022-08-11 10:51AM EST60.000.850.850.90-0.05-5.56%23921,236347.46%
VIX221221C000650002022-08-10 1:09PM EST65.000.700.700.75-0.02-2.78%-10,124349.80%
VIX221221C000700002022-08-11 8:35AM EST70.000.600.600.65-0.10-14.29%111125,648354.30%
VIX221221C000750002022-08-11 11:22AM EST75.000.550.500.550.00-65,817355.86%
VIX221221C000800002022-08-11 12:20PM EST80.000.460.450.50-0.04-8.00%1,26350,884361.72%
VIX221221C000850002022-08-04 10:17AM EST85.000.400.400.450.00--33,736366.02%
VIX221221C000900002022-08-11 11:17AM EST90.000.350.350.400.00-101,646368.95%
VIX221221C000950002022-08-11 9:32AM EST95.000.300.300.35-0.05-14.29%28,910369.92%
VIX221221C001000002022-08-11 11:20AM EST100.000.300.250.300.00-822,754369.53%
VIX221221C001100002022-08-08 2:41PM EST110.000.250.200.250.00--26,915375.00%
VIX221221C001200002022-07-28 10:01AM EST120.000.200.150.200.00--1,974376.56%
VIX221221C001300002022-07-19 8:41AM EST130.000.300.100.200.00--204382.03%
VIX221221C001400002022-07-22 2:31PM EST140.000.200.100.150.00--749385.16%
VIX221221C001500002022-08-10 8:46AM EST150.000.100.050.150.00-1044,950385.94%
VIX221221C001600002022-08-08 12:37PM EST160.000.100.050.100.00-22,275382.81%
VIX221221C001700002022-07-15 12:48PM EST170.000.150.050.100.00--850392.19%
VIX221221C001800002022-08-10 8:45AM EST180.000.050.050.10-0.05-50.00%61,035400.78%
PutsforDecember 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX221221P000130002022-08-02 11:37AM EST13.000.050.000.050.00-2024123.44%
VIX221221P000140002022-07-07 8:30AM EST14.000.050.000.050.00--51107.81%
VIX221221P000150002022-08-10 11:12AM EST15.000.030.000.050.00-502,67493.75%
VIX221221P000160002022-08-10 11:58AM EST16.000.050.000.100.00--6,83089.84%
VIX221221P000170002022-08-10 1:46PM EST17.000.100.100.150.00--7,13891.80%
VIX221221P000180002022-08-10 2:26PM EST18.000.250.200.30+0.02+8.70%1815,71292.38%
VIX221221P000190002022-08-11 9:35AM EST19.000.500.400.45+0.12+31.58%501,91191.02%
VIX221221P000200002022-08-11 1:26PM EST20.000.750.650.75+0.15+25.00%4823,28291.02%
VIX221221P000210002022-08-10 2:35PM EST21.001.101.001.10+0.15+15.79%351,90089.84%
VIX221221P000220002022-08-11 10:00AM EST22.001.551.451.50+0.24+18.32%5,0132,79287.40%
VIX221221P000230002022-08-11 9:34AM EST23.002.101.902.00+0.38+22.09%309,52982.13%
VIX221221P000240002022-08-11 9:38AM EST24.002.602.452.55+0.30+13.04%311,67675.00%
VIX221221P000250002022-08-11 9:17AM EST25.003.203.003.20+0.30+10.34%517,66962.21%
VIX221221P000260002022-08-11 10:46AM EST26.003.803.603.80+0.40+11.76%3,68610,7650.00%
VIX221221P000270002022-08-11 8:50AM EST27.004.534.304.50+0.33+7.86%19,1500.00%
VIX221221P000280002022-08-11 9:06AM EST28.005.235.005.10+0.44+9.19%1206,5620.00%
VIX221221P000290002022-08-11 10:50AM EST29.005.905.705.90+0.36+6.50%126,7680.00%
VIX221221P000300002022-08-11 9:02AM EST30.006.706.506.60+0.50+8.06%14,2780.00%
VIX221221P000325002022-08-10 2:55PM EST32.508.808.408.60+0.50+6.02%112,2180.00%
VIX221221P000350002022-08-08 9:08AM EST35.0010.4010.5010.700.00--5230.00%
VIX221221P000375002022-07-15 1:34PM EST37.5011.8012.7012.800.00--230.00%
VIX221221P000400002022-08-01 11:35AM EST40.0014.9014.9015.000.00--1600.00%
VIX221221P000425002022-07-14 9:28AM EST42.5015.5017.1017.300.00--300.00%
VIX221221P000550002022-07-07 2:42PM EST55.0027.7028.6028.800.00--40.00%
VIX221221P000600002022-07-21 9:37AM EST60.0032.7033.5033.700.00--400.00%
VIX221221P000650002022-07-13 9:44AM EST65.0036.9038.4038.500.00--1150.00%
VIX221221P000700002022-07-21 9:38AM EST70.0042.3043.2043.400.00--1900.00%
VIX221221P000750002022-07-25 3:00PM EST75.0047.1048.1048.200.00--2480.00%
VIX221221P000800002022-07-14 9:30AM EST80.0050.8052.9053.100.00--2760.00%
VIX221221P000850002022-07-15 1:30PM EST85.0056.5057.8058.000.00--2430.00%
VIX221221P001000002022-08-04 2:29PM EST100.0072.2072.5072.700.00--2360.00%
VIX221221P001100002022-07-14 10:57AM EST110.0080.3082.3082.500.00--2430.00%
VIX221221P001200002022-08-08 10:19AM EST120.0092.1292.2092.400.00--2430.00%
VIX221221P001500002022-07-14 1:16PM EST150.00119.70121.80122.000.00--7220.00%
VIX221221P001600002022-07-15 8:34AM EST160.00130.00131.60131.800.00--8490.00%
VIX221221P001700002022-07-14 10:50AM EST170.00139.30141.50141.700.00--1,7440.00%
VIX221221P001800002022-07-14 10:35AM EST180.00149.00151.40151.600.00--3,4180.00%
Advertisement
Advertisement