Advertisement
Advertisement
U.S. markets close in 5 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed Price. Currency in USD
17.75+0.55 (+3.20%)
As of 09:04AM CDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 27, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW230927C000100002023-09-21 9:29AM CDT10.006.557.167.600.00-1081740.00%
VIXW230927C000110002023-09-25 9:00AM CDT11.006.326.226.67+0.32+5.33%11200.00%
VIXW230927C000120002023-09-21 3:04PM CDT12.005.205.325.760.00-1068190.63%
VIXW230927C000125002023-09-22 9:59AM CDT12.505.114.755.21+0.98+23.73%1330.00%
VIXW230927C000130002023-09-25 8:30AM CDT13.004.654.314.75+0.54+13.14%1024850.00%
VIXW230927C000135002023-09-25 8:39AM CDT13.504.303.844.26+0.70+19.44%3169137.50%
VIXW230927C000140002023-09-25 8:52AM CDT14.003.403.283.83+0.31+10.03%221,951178.13%
VIXW230927C000145002023-09-25 9:00AM CDT14.502.952.703.09+0.05+1.72%1173170.00%
VIXW230927C000150002023-09-25 8:59AM CDT15.002.362.202.50+0.08+3.51%352,3770.00%
VIXW230927C000160002023-09-25 9:00AM CDT16.001.391.401.65-0.11-7.33%1,1342,6200.00%
VIXW230927C000170002023-09-25 9:02AM CDT17.000.930.771.05+0.03+3.33%6652,02169.53%
VIXW230927C000180002023-09-25 8:58AM CDT18.000.550.500.600.00-2312,992103.32%
VIXW230927C000190002023-09-25 8:50AM CDT19.000.340.250.39-0.09-20.93%149610119.53%
VIXW230927C000200002023-09-25 9:04AM CDT20.000.180.170.19-0.07-28.00%2,3395,088129.69%
VIXW230927C000210002023-09-25 8:46AM CDT21.000.160.110.20-0.07-30.43%311,737155.47%
VIXW230927C000220002023-09-25 8:38AM CDT22.000.170.090.12+0.06+54.55%521,088167.19%
VIXW230927C000230002023-09-22 3:10PM CDT23.000.130.070.110.00-5136185.16%
VIXW230927C000240002023-09-25 8:43AM CDT24.000.080.060.11-0.02-20.00%19597205.47%
VIXW230927C000250002023-09-25 8:31AM CDT25.000.100.050.100.00-85,758221.09%
VIXW230927C000260002023-09-25 8:30AM CDT26.000.070.050.09-0.02-22.22%13310237.50%
VIXW230927C000270002023-09-21 1:51PM CDT27.000.060.040.090.00-212400251.56%
VIXW230927C000280002023-09-21 1:35PM CDT28.000.080.040.080.00-1410265.63%
VIXW230927C000290002023-09-21 2:12PM CDT29.000.060.040.070.00-1141278.13%
VIXW230927C000300002023-09-22 2:57PM CDT30.000.060.030.060.00-3403,274284.38%
VIXW230927C000310002023-09-22 12:58PM CDT31.000.050.030.08-0.02-28.57%53,112307.81%
VIXW230927C000320002023-09-22 2:20PM CDT32.000.060.020.070.00-25,028312.50%
VIXW230927C000330002023-09-22 2:30PM CDT33.000.050.020.050.00-925312.50%
VIXW230927C000340002023-09-22 11:22AM CDT34.000.050.020.050.00-1,4951,838325.00%
VIXW230927C000350002023-09-22 12:44PM CDT35.000.040.020.060.00-239329343.75%
VIXW230927C000360002023-09-25 8:57AM CDT36.000.020.010.05-0.02-50.00%43,521340.63%
VIXW230927C000370002023-09-25 8:48AM CDT37.000.020.020.05-0.03-60.00%2610359.38%
VIXW230927C000380002023-09-22 1:45PM CDT38.000.050.010.050.00-512362.50%
VIXW230927C000390002023-09-21 3:13PM CDT39.000.040.010.050.00-111375.00%
VIXW230927C000400002023-09-25 8:31AM CDT40.000.020.010.05-0.03-60.00%20173384.38%
VIXW230927C000425002023-09-25 8:48AM CDT42.500.010.000.04-0.03-75.00%418387.50%
VIXW230927C000450002023-09-25 8:53AM CDT45.000.010.000.02-0.02-66.67%34259381.25%
VIXW230927C000475002023-09-22 2:36PM CDT47.500.020.000.020.00-14,085396.88%
VIXW230927C000500002023-09-22 1:40PM CDT50.000.020.000.030.00-21360431.25%
VIXW230927C000550002023-09-21 3:07PM CDT55.000.02-0.030.00--10503.13%
PutsforSeptember 27, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW230927P000100002023-09-11 9:03AM CDT10.000.020.000.010.00-1010250.00%
VIXW230927P000110002023-09-11 2:53PM CDT11.000.020.000.010.00-117212.50%
VIXW230927P000115002023-09-20 11:21AM CDT11.500.010.000.010.00-9293187.50%
VIXW230927P000120002023-09-22 9:24AM CDT12.000.010.000.010.00-3196175.00%
VIXW230927P000125002023-09-22 3:04PM CDT12.500.010.000.010.00-10164156.25%
VIXW230927P000130002023-09-22 2:25PM CDT13.000.020.000.000.00-12367850.00%
VIXW230927P000135002023-09-22 3:05PM CDT13.500.030.000.010.00-691,079125.00%
VIXW230927P000140002023-09-25 8:37AM CDT14.000.010.010.030.00-112,048135.94%
VIXW230927P000145002023-09-22 2:51PM CDT14.500.010.010.04-0.01-50.00%1290123.44%
VIXW230927P000150002023-09-25 8:47AM CDT15.000.050.030.05-0.02-28.57%2163,141115.63%
VIXW230927P000160002023-09-25 9:03AM CDT16.000.130.130.23-0.12-48.00%1985,942123.44%
VIXW230927P000170002023-09-25 8:46AM CDT17.000.470.380.61-0.07-12.96%53994129.88%
VIXW230927P000180002023-09-25 8:41AM CDT18.001.000.901.15-0.32-24.24%2473138.48%
VIXW230927P000190002023-09-25 8:57AM CDT19.002.121.722.12-0.37-14.86%266179.69%
VIXW230927P000200002023-09-25 3:40AM CDT20.002.572.492.94-0.79-23.51%2589189.45%
VIXW230927P000210002023-09-25 9:02AM CDT21.003.783.594.03-0.51-11.89%25,402246.09%
VIXW230927P000220002023-09-22 9:09AM CDT22.005.304.374.800.00-113232.81%
VIXW230927P000230002023-09-25 8:38AM CDT23.005.265.365.82-1.05-16.64%127263.67%
VIXW230927P000240002023-09-22 12:52PM CDT24.007.256.496.930.00-269320.31%
VIXW230927P000250002023-09-22 1:14PM CDT25.008.207.488.000.00-1017353.91%
VIXW230927P000260002023-09-22 2:53PM CDT26.008.898.468.990.00-16375.00%
VIXW230927P000270002023-09-20 11:21AM CDT27.0012.669.349.830.00--1360.94%
VIXW230927P000280002023-09-14 2:49PM CDT28.0013.9910.4010.920.00--4403.13%
VIXW230927P000300002023-08-28 8:33AM CDT30.0012.9014.6815.970.00--1939.45%
VIXW230927P000320002023-09-25 8:34AM CDT32.0014.0614.3214.81-3.26-18.82%22449.22%
VIXW230927P000340002023-09-15 9:32AM CDT34.0019.7416.2516.720.00--3450.78%
VIXW230927P000360002023-09-21 2:32PM CDT36.0019.0218.2018.760.00-211477.34%
VIXW230927P000390002023-09-21 8:54AM CDT39.0022.5221.1821.740.00--70507.03%
VIXW230927P001000002023-09-20 8:44AM CDT100.0085.5582.3782.890.00--6998.44%
Advertisement
Advertisement