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
26.70-2.01 (-7.00%)
At close: 04:15PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 6, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW220706C000150002022-07-01 11:54AM EDT15.0013.7912.6213.10+0.05+0.36%11532.42%
VIXW220706C000160002022-06-28 9:45AM EDT16.0011.2311.6212.100.00-11487.50%
VIXW220706C000170002022-06-08 11:32AM EDT17.009.3110.6211.100.00--0444.92%
VIXW220706C000180002022-07-01 4:05PM EDT18.0010.029.6210.10+0.86+9.39%21404.88%
VIXW220706C000190002022-07-01 4:13PM EDT19.008.888.629.10-2.58-22.51%352366.41%
VIXW220706C000200002022-07-01 3:30PM EDT20.007.827.708.10-2.08-21.01%39377334.77%
VIXW220706C000210002022-06-28 3:11PM EDT21.007.766.627.100.00-2020294.14%
VIXW220706C000220002022-06-29 6:20AM EDT22.007.125.626.100.00-1072259.38%
VIXW220706C000230002022-07-01 9:41AM EDT23.005.104.705.10-2.10-29.17%3088229.49%
VIXW220706C000240002022-07-01 2:39PM EDT24.003.903.704.10-0.92-19.09%31107195.12%
VIXW220706C000250002022-07-01 3:45PM EDT25.002.832.703.10-2.14-43.06%1130160.35%
VIXW220706C000260002022-07-01 4:02PM EDT26.002.101.852.20-1.50-41.67%52177134.38%
VIXW220706C000270002022-07-01 4:11PM EDT27.001.241.151.40-1.67-57.39%154560113.28%
VIXW220706C000280002022-07-01 4:02PM EDT28.000.760.601.00-1.24-62.00%382767105.86%
VIXW220706C000290002022-07-01 4:02PM EDT29.000.500.400.69-0.80-61.54%256669108.20%
VIXW220706C000300002022-07-01 4:11PM EDT30.000.320.200.50-0.53-62.35%7804,163108.59%
VIXW220706C000325002022-07-01 3:59PM EDT32.500.190.030.20-0.29-60.42%4343,917112.50%
VIXW220706C000350002022-07-01 3:57PM EDT35.000.100.050.17-0.15-60.00%7272,448142.19%
VIXW220706C000375002022-07-01 4:07PM EDT37.500.050.000.13-0.10-66.67%981,588153.91%
VIXW220706C000400002022-07-01 3:50PM EDT40.000.050.000.00-0.04-44.44%8063,16050.00%
VIXW220706C000425002022-07-01 4:09PM EDT42.500.020.000.00-0.08-80.00%1,78264150.00%
VIXW220706C000450002022-07-01 2:12PM EDT45.000.030.000.08-0.02-40.00%391,063203.13%
VIXW220706C000475002022-06-30 4:05PM EDT47.500.060.000.000.00-2,6143,08550.00%
VIXW220706C000500002022-07-01 3:36PM EDT50.000.040.000.00-0.02-33.33%75,54050.00%
VIXW220706C000550002022-06-30 2:29PM EDT55.000.030.000.00-0.01-25.00%32,83850.00%
VIXW220706C000600002022-06-29 10:40AM EDT60.000.050.000.000.00-1,2001,37950.00%
VIXW220706C000650002022-06-24 10:28AM EDT65.000.020.000.00-0.05-71.43%276250.00%
VIXW220706C000700002022-06-29 11:21AM EDT70.000.040.000.000.00-1314850.00%
VIXW220706C000750002022-06-23 12:12PM EDT75.000.060.000.000.00-212650.00%
VIXW220706C000800002022-06-30 3:03PM EDT80.000.030.000.000.00-17850.00%
VIXW220706C000850002022-06-29 12:30PM EDT85.000.020.000.000.00-32950.00%
VIXW220706C000900002022-07-01 12:42PM EDT90.000.020.000.00-0.07-77.78%310550.00%
VIXW220706C000950002022-06-29 2:29PM EDT95.000.020.000.000.00-567950.00%
VIXW220706C001000002022-07-01 11:07AM EDT100.000.010.000.000.00-114150.00%
PutsforJuly 6, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW220706P000150002022-06-17 10:08AM EDT15.000.010.000.000.00-4450.00%
VIXW220706P000160002022-06-24 1:46PM EDT16.000.010.000.000.00-53150.00%
VIXW220706P000170002022-06-22 2:38PM EDT17.000.010.000.000.00--450.00%
VIXW220706P000180002022-06-24 11:17AM EDT18.000.020.000.000.00-21550.00%
VIXW220706P000190002022-06-27 11:45AM EDT19.000.010.000.000.00-11250.00%
VIXW220706P000200002022-06-30 1:29PM EDT20.000.010.000.000.00-215450.00%
VIXW220706P000210002022-06-29 9:52AM EDT21.000.010.000.000.00-161850.00%
VIXW220706P000220002022-07-01 3:10PM EDT22.000.010.000.00-0.01-50.00%2512350.00%
VIXW220706P000230002022-07-01 4:11PM EDT23.000.010.000.00-0.01-50.00%2639425.00%
VIXW220706P000240002022-07-01 3:58PM EDT24.000.020.000.00+0.01+100.00%327,36925.00%
VIXW220706P000250002022-07-01 4:04PM EDT25.000.040.030.12+0.01+33.33%1264,17053.13%
VIXW220706P000260002022-07-01 4:11PM EDT26.000.140.020.28+0.09+180.00%14945645.70%
VIXW220706P000270002022-07-01 4:03PM EDT27.000.350.230.60+0.16+84.21%1,7282,78434.57%
VIXW220706P000280002022-07-01 3:58PM EDT28.000.870.701.00+0.28+47.46%1,4258,6810.00%
VIXW220706P000290002022-07-01 3:44PM EDT29.001.601.401.85+0.60+60.00%21500.00%
VIXW220706P000300002022-07-01 3:48PM EDT30.002.382.212.65+0.83+53.55%7286500.00%
VIXW220706P000325002022-07-01 2:12PM EDT32.504.404.525.00+0.70+18.92%202340.00%
VIXW220706P000350002022-07-01 11:54AM EDT35.006.206.967.40+0.90+16.98%13020.00%
VIXW220706P000375002022-07-01 3:39PM EDT37.509.679.439.90+1.67+20.87%11360.00%
VIXW220706P000400002022-07-01 1:47PM EDT40.0011.9011.9212.40+1.44+13.77%21110.00%
VIXW220706P000425002022-06-24 9:50AM EDT42.5013.1514.4114.910.00-13460.00%
VIXW220706P000450002022-06-30 2:57PM EDT45.0015.4216.9117.400.00-1772160.00%
VIXW220706P000475002022-07-01 2:07PM EDT47.5019.3019.4119.90+1.05+5.75%121200.00%
VIXW220706P000500002022-07-01 1:37PM EDT50.0021.6721.9122.40+0.57+2.70%5700.00%
VIXW220706P000550002022-06-29 12:25PM EDT55.0025.6126.9027.400.00-10350.00%
Advertisement
Advertisement