Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed Price. Currency in USD
17.52+0.18 (+1.04%)
At close: 03:15PM CDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 4, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW231004C000100002023-09-26 2:52PM CDT10.009.257.348.380.00-6373399.22%
VIXW231004C000120002023-09-27 2:54PM CDT12.006.305.326.410.00-190435295.31%
VIXW231004C000125002023-09-27 8:59AM CDT12.506.004.815.920.00-3058271.48%
VIXW231004C000130002023-09-28 2:18PM CDT13.004.304.285.420.00-2353244.53%
VIXW231004C000135002023-09-29 2:22PM CDT13.504.003.784.96-0.49-10.91%391226.56%
VIXW231004C000140002023-09-29 3:02PM CDT14.003.903.274.49+0.50+14.71%183671206.64%
VIXW231004C000145002023-09-29 2:56PM CDT14.503.282.754.03+0.34+11.56%13314186.33%
VIXW231004C000150002023-09-29 3:02PM CDT15.002.902.243.58-0.20-6.45%451,218168.16%
VIXW231004C000160002023-09-29 2:56PM CDT16.001.881.242.72+0.18+10.59%190857134.38%
VIXW231004C000170002023-09-29 3:02PM CDT17.001.300.451.99+0.20+18.18%6124,176116.41%
VIXW231004C000180002023-09-29 2:59PM CDT18.000.770.000.000.00-6887,1716.25%
VIXW231004C000190002023-09-29 3:02PM CDT19.000.500.000.00+0.02+4.17%2103,66125.00%
VIXW231004C000200002023-09-29 3:00PM CDT20.000.310.000.00+0.05+19.23%4819,16625.00%
VIXW231004C000210002023-09-29 2:58PM CDT21.000.270.000.00+0.02+8.00%1886,89850.00%
VIXW231004C000220002023-09-29 3:01PM CDT22.000.160.000.00-0.06-27.27%4472,68850.00%
VIXW231004C000230002023-09-29 1:43PM CDT23.000.130.000.00-0.01-7.14%2941,04150.00%
VIXW231004C000240002023-09-29 12:15PM CDT24.000.090.000.00-0.03-25.00%6789650.00%
VIXW231004C000250002023-09-29 2:55PM CDT25.000.120.000.000.00-353,62150.00%
VIXW231004C000260002023-09-29 10:47AM CDT26.000.080.000.00-0.01-11.11%381,16850.00%
VIXW231004C000270002023-09-29 2:48PM CDT27.000.080.000.00-0.01-11.11%6858550.00%
VIXW231004C000280002023-09-29 8:31AM CDT28.000.050.000.00-0.08-61.54%45,56050.00%
VIXW231004C000290002023-09-28 3:07PM CDT29.000.100.000.400.00-1410281.25%
VIXW231004C000300002023-09-29 1:45PM CDT30.000.090.000.00+0.01+12.50%21186650.00%
VIXW231004C000310002023-09-29 1:21PM CDT31.000.060.000.00-0.04-40.00%2,81911750.00%
VIXW231004C000320002023-09-26 1:57PM CDT32.000.110.000.000.00-404650.00%
VIXW231004C000330002023-09-29 2:58PM CDT33.000.070.000.00-0.05-41.67%1,583350.00%
VIXW231004C000340002023-09-27 11:10AM CDT34.000.090.000.000.00-13050.00%
VIXW231004C000350002023-09-28 12:41PM CDT35.000.050.000.000.00-110450.00%
VIXW231004C000360002023-09-29 8:41AM CDT36.000.020.000.00-0.03-60.00%7003,54350.00%
VIXW231004C000370002023-09-29 1:53PM CDT37.000.040.000.00-0.03-42.86%215250.00%
VIXW231004C000380002023-09-29 1:01PM CDT38.000.030.000.000.00-610450.00%
VIXW231004C000390002023-09-29 1:52PM CDT39.000.030.000.00-0.02-40.00%52350.00%
VIXW231004C000400002023-09-29 1:54PM CDT40.000.030.000.00-0.02-40.00%57,03650.00%
VIXW231004C000425002023-09-29 2:42PM CDT42.500.030.000.00-0.02-40.00%22750.00%
VIXW231004C000450002023-09-27 9:08AM CDT45.000.030.000.000.00-51450.00%
VIXW231004C000475002023-09-29 1:52PM CDT47.500.020.000.00-0.02-50.00%11050.00%
VIXW231004C000500002023-09-29 9:50AM CDT50.000.010.000.00-0.01-50.00%2514550.00%
VIXW231004C000600002023-09-21 10:33AM CDT60.000.020.000.000.00--150.00%
VIXW231004C000650002023-09-27 1:07PM CDT65.000.02-0.000.00--10150.00%
PutsforOctober 4, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW231004P000100002023-09-13 2:09PM CDT10.000.010.000.000.00--450.00%
VIXW231004P000120002023-09-18 9:53AM CDT12.000.010.000.000.00-3350.00%
VIXW231004P000125002023-09-21 8:30AM CDT12.500.030.000.000.00-302550.00%
VIXW231004P000130002023-09-29 1:23PM CDT13.000.010.000.000.00-66050.00%
VIXW231004P000135002023-09-29 11:57AM CDT13.500.010.000.000.00-1247950.00%
VIXW231004P000140002023-09-29 2:55PM CDT14.000.020.000.00-0.01-33.33%371,79050.00%
VIXW231004P000145002023-09-29 12:21PM CDT14.500.030.000.000.00-519950.00%
VIXW231004P000150002023-09-29 2:57PM CDT15.000.050.000.00-0.01-16.67%36165125.00%
VIXW231004P000160002023-09-29 3:14PM CDT16.000.120.000.00-0.10-45.45%1,9421,31925.00%
VIXW231004P000170002023-09-29 2:59PM CDT17.000.370.000.00-0.18-32.73%1,1091,5596.25%
VIXW231004P000180002023-09-29 3:13PM CDT18.000.800.000.00-0.33-29.20%4901,1730.00%
VIXW231004P000190002023-09-29 1:01PM CDT19.001.770.822.36-0.18-9.23%3828166.80%
VIXW231004P000200002023-09-29 2:38PM CDT20.002.541.693.24-0.23-8.30%419645197.46%
VIXW231004P000210002023-09-29 2:50PM CDT21.003.592.624.13-0.30-7.71%1,0252,195212.89%
VIXW231004P000220002023-09-29 12:15PM CDT22.004.653.565.06+1.13+32.10%127229.69%
VIXW231004P000230002023-09-29 10:25AM CDT23.006.584.556.01+1.13+20.73%285246.09%
VIXW231004P000240002023-09-27 10:03AM CDT24.005.405.556.960.00-121259.38%
VIXW231004P000250002023-09-28 9:17AM CDT25.007.186.567.930.00-11274.22%
VIXW231004P000260002023-09-29 8:51AM CDT26.008.887.568.90+0.10+1.14%1412287.11%
VIXW231004P000270002023-09-27 1:41PM CDT27.008.698.579.870.00--3298.44%
VIXW231004P000280002023-09-27 1:41PM CDT28.009.649.5710.850.00-213310.55%
VIXW231004P000300002023-09-26 11:13AM CDT30.0011.9011.5612.810.00--10331.25%
VIXW231004P000310002023-09-26 2:58PM CDT31.0011.8912.5813.800.00-10342.19%
VIXW231004P000340002023-09-25 8:36AM CDT34.0016.4215.5916.770.00-25371.88%
VIXW231004P000360002023-09-20 2:19PM CDT36.0020.7017.5918.760.00--6391.41%
VIXW231004P000380002023-09-21 10:03AM CDT38.0021.3319.5920.750.00--6409.38%
VIXW231004P000400002023-09-27 11:54AM CDT40.0021.1821.6022.740.00-211425.00%
VIXW231004P000450002023-09-06 1:12PM CDT45.0028.7526.5827.710.00-11457.81%
VIXW231004P000800002023-09-20 8:51AM CDT80.0065.2061.5862.640.00--10614.06%
VIXW231004P001000002023-09-25 2:46PM CDT100.0082.8281.5782.630.00--35675.00%
Advertisement
Advertisement