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

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
28.71+0.55 (+1.95%)
At close: 04:15PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX220720C000100002022-01-04 2:06PM EDT10.0015.7516.2016.800.00-100.00%
VIX220720C000110002021-12-22 12:16PM EDT11.0015.370.000.000.00-300.00%
VIX220720C000120002021-12-15 4:23PM EDT12.0013.6014.2014.800.00-10000.00%
VIX220720C000130002021-12-29 11:31AM EDT13.0013.2013.2013.800.00-100.00%
VIX220720C000140002021-12-30 11:56AM EDT14.0011.7712.3012.800.00-100.00%
VIX220720C000150002022-01-04 4:55PM EDT15.0011.000.000.000.00-100.00%
VIX220720C000160002022-01-04 10:30AM EDT16.0010.3010.6011.200.00-100.00%
VIX220720C000170002022-01-05 4:59PM EDT17.0010.109.8010.400.00-1300.00%
VIX220720C000180002022-01-05 11:05AM EDT18.008.759.009.600.00-600.00%
VIX220720C000190002021-12-23 12:08PM EDT19.008.628.408.900.00-100.00%
VIX220720C000200002022-01-05 2:45PM EDT20.007.627.808.400.00-2500.00%
VIX220720C000210002022-01-05 11:16AM EDT21.006.850.000.00-0.19-2.70%202610.00%
VIX220720C000220002022-01-03 4:59PM EDT22.006.506.707.300.00-1090.63%
VIX220720C000230002022-01-04 11:43AM EDT23.006.106.306.900.00-90117.77%
VIX220720C000240002021-12-23 2:28PM EDT24.006.400.000.000.00-762760.00%
VIX220720C000250002022-01-05 4:16PM EDT25.005.795.606.100.00-20145.02%
VIX220720C000260002022-01-05 1:11PM EDT26.005.105.205.800.00-80153.81%
VIX220720C000270002022-01-05 1:28PM EDT27.004.700.000.00-0.40-7.84%21,2950.00%
VIX220720C000280002022-01-04 4:57PM EDT28.004.600.000.000.00-23300.00%
VIX220720C000290002021-12-31 11:45AM EDT29.004.604.404.900.00-1820174.90%
VIX220720C000300002022-01-05 4:55PM EDT30.004.390.000.000.00-606.25%
VIX220720C000325002022-01-04 10:47AM EDT32.503.700.000.000.00-2012.50%
VIX220720C000350002022-01-05 4:16PM EDT35.003.440.000.000.00-1025.00%
VIX220720C000375002022-01-03 11:37AM EDT37.502.952.903.300.00-60211.23%
VIX220720C000400002022-01-05 3:14PM EDT40.002.672.603.000.00-50219.04%
VIX220720C000425002021-12-31 3:57PM EDT42.502.460.000.000.00-15663550.00%
VIX220720C000450002022-01-05 2:03PM EDT45.002.100.000.000.00-101050.00%
VIX220720C000475002022-01-05 3:10PM EDT47.501.900.000.000.00-500050.00%
VIX220720C000500002022-01-05 4:55PM EDT50.001.850.000.000.00-1050.00%
VIX220720C000550002021-12-17 11:40AM EDT55.001.900.000.000.00-5050.00%
VIX220720C000600002021-12-31 11:42AM EDT60.001.450.000.000.00-1050.00%
VIX220720C000650002021-12-20 4:38PM EDT65.001.400.951.250.00-500256.35%
VIX220720C000700002022-01-04 3:54PM EDT70.000.900.000.000.00-3,200050.00%
VIX220720C000750002022-01-04 11:25AM EDT75.000.810.000.000.00-1050.00%
VIX220720C000800002021-12-30 10:47AM EDT80.000.700.550.850.00-10268.16%
VIX220720C000850002022-01-05 10:56AM EDT85.000.600.450.750.00-500270.31%
VIX220720C000900002022-01-04 10:58AM EDT90.000.550.350.650.00-20270.70%
VIX220720C000950002021-12-31 12:46PM EDT95.000.500.300.600.00-50274.41%
VIX220720C001000002021-12-30 11:55AM EDT100.000.450.000.000.00-165050.00%
VIX220720C001100002022-01-05 3:15PM EDT110.000.300.000.000.00-208050.00%
VIX220720C001200002021-11-10 10:46AM EDT120.000.150.000.000.00--550.00%
VIX220720C001300002021-12-22 1:05PM EDT130.000.250.000.000.00-250050.00%
VIX220720C001400002022-01-05 3:35PM EDT140.000.150.050.300.00-8100292.58%
VIX220720C001500002021-12-28 2:13PM EDT150.000.100.000.250.00-100289.45%
PutsforJuly 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX220720P000100002021-11-10 3:02PM EDT10.000.050.000.000.00--150.00%
VIX220720P000120002021-11-01 4:06PM EDT12.000.100.000.000.00--050.00%
VIX220720P000130002021-12-23 1:30PM EDT13.000.050.000.150.00-50169.53%
VIX220720P000140002022-01-03 5:11PM EDT14.000.100.000.200.00-10162.89%
VIX220720P000150002021-12-31 4:18PM EDT15.000.200.050.300.00-20165.63%
VIX220720P000160002021-12-31 4:19PM EDT16.000.370.150.350.00-20163.67%
VIX220720P000170002022-01-05 4:35PM EDT17.000.550.000.00-0.05-8.33%1331,71050.00%
VIX220720P000180002022-01-03 4:55PM EDT18.000.900.000.000.00-2050.00%
VIX220720P000190002022-01-04 1:26PM EDT19.001.250.000.000.00-200050.00%
VIX220720P000200002022-01-04 4:57PM EDT20.001.650.000.000.00-1011,04725.00%
VIX220720P000210002021-12-17 10:40AM EDT21.002.201.802.200.00-100210.94%
VIX220720P000220002022-01-05 3:44PM EDT22.002.552.302.700.00-200217.09%
VIX220720P000230002022-01-05 4:35PM EDT23.003.100.000.000.00-50025.00%
VIX220720P000240002021-12-28 2:43PM EDT24.004.000.000.000.00-137025.00%
VIX220720P000250002022-01-05 10:38AM EDT25.004.604.004.500.00-10233.79%
VIX220720P000260002022-01-05 1:11PM EDT26.005.250.000.000.00-8012.50%
VIX220720P000270002022-01-04 11:42AM EDT27.006.000.000.000.00-206.25%
VIX220720P000280002021-12-28 12:56PM EDT28.006.806.106.600.00-100250.64%
VIX220720P000290002021-12-30 1:38PM EDT29.007.706.807.300.00-120253.91%
VIX220720P000300002022-01-04 2:09PM EDT30.008.270.000.000.00-4100.00%
VIX220720P000325002022-01-04 4:57PM EDT32.5010.200.000.000.00-100.00%
VIX220720P000350002021-12-31 11:28AM EDT35.0012.4011.6012.100.00-20279.30%
VIX220720P000375002021-11-15 10:57AM EDT37.5014.9014.1014.400.00--1298.19%
VIX220720P000400002021-12-07 12:21PM EDT40.0016.600.000.000.00-300.00%
VIX220720P000425002021-12-14 4:41PM EDT42.5018.7018.1018.700.00-200304.88%
VIX220720P000475002021-12-13 1:12AM EDT47.5022.700.000.000.00--20.00%
VIX220720P000550002021-12-31 1:57PM EDT55.0030.3029.7030.300.00-11339.26%
VIX220720P000600002021-12-10 12:54PM EDT60.0035.300.000.000.00-110.00%
VIX220720P000900002021-11-04 2:26PM EDT90.0065.550.000.000.00--10.00%
VIX220720P001500002021-11-29 10:33AM EDT150.00123.40123.30124.100.00-58487.11%
Advertisement
Advertisement