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

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed Price. Currency in USD
17.20-0.34 (-1.94%)
At close: 03:15PM CDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 27, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW230927C000100002023-09-21 9:29AM CDT10.006.552.2012.200.00-10817450.00%
VIXW230927C000110002023-09-22 1:38PM CDT11.006.001.2011.20+0.42+7.53%112050.00%
VIXW230927C000120002023-09-21 3:04PM CDT12.005.200.2510.250.00-1068198.44%
VIXW230927C000125002023-09-22 9:59AM CDT12.504.130.0010.00+0.17+4.29%837280.47%
VIXW230927C000130002023-09-22 3:05PM CDT13.004.110.0010.00-0.14-3.29%113264372.66%
VIXW230927C000135002023-09-22 3:00PM CDT13.503.600.0010.00+0.05+1.41%53170437.11%
VIXW230927C000140002023-09-22 3:05PM CDT14.003.090.5010.00-0.21-6.36%972,021532.81%
VIXW230927C000145002023-09-22 3:11PM CDT14.502.900.0010.00+0.25+9.43%68363534.77%
VIXW230927C000150002023-09-22 3:11PM CDT15.002.280.003.00-0.02-0.87%1202,455250.39%
VIXW230927C000160002023-09-22 3:05PM CDT16.001.500.3010.00-0.11-6.83%1,4611,800666.21%
VIXW230927C000170002023-09-22 3:09PM CDT17.000.900.0010.00-0.05-5.26%4261,957701.56%
VIXW230927C000180002023-09-22 3:09PM CDT18.000.550.000.00-0.14-20.29%8722,71312.50%
VIXW230927C000190002023-09-22 3:10PM CDT19.000.430.000.00-0.03-6.52%30353425.00%
VIXW230927C000200002023-09-22 3:09PM CDT20.000.250.004.18-0.06-19.35%4454,770429.69%
VIXW230927C000210002023-09-22 3:14PM CDT21.000.230.0010.00+0.01+4.55%1,120982876.17%
VIXW230927C000220002023-09-22 12:33PM CDT22.000.110.0010.00-0.07-38.89%241,068910.55%
VIXW230927C000230002023-09-22 3:10PM CDT23.000.130.0010.00-0.04-23.53%5134942.19%
VIXW230927C000240002023-09-22 2:10PM CDT24.000.100.0010.00-0.03-23.08%59588971.88%
VIXW230927C000250002023-09-22 2:57PM CDT25.000.100.0610.00-0.01-9.09%215,7471,003.71%
VIXW230927C000260002023-09-22 1:33PM CDT26.000.090.0010.000.00-333061,025.39%
VIXW230927C000270002023-09-21 1:51PM CDT27.000.060.0010.000.00-2124001,049.61%
VIXW230927C000280002023-09-21 1:35PM CDT28.000.080.0010.000.00-14101,072.85%
VIXW230927C000290002023-09-21 2:12PM CDT29.000.060.0010.000.00-11411,094.53%
VIXW230927C000300002023-09-22 2:57PM CDT30.000.060.0010.00-0.01-14.29%3403,2791,115.43%
VIXW230927C000310002023-09-22 12:58PM CDT31.000.070.0010.00+0.02+40.00%103,1021,135.16%
VIXW230927C000320002023-09-22 2:20PM CDT32.000.060.0010.00+0.01+20.00%25,0271,153.91%
VIXW230927C000330002023-09-22 2:30PM CDT33.000.050.0010.00-0.02-28.57%9161,171.88%
VIXW230927C000340002023-09-22 11:21AM CDT34.000.050.0010.00-0.01-16.67%1,4953431,189.26%
VIXW230927C000350002023-09-22 12:44PM CDT35.000.040.0010.00-0.01-20.00%239951,205.86%
VIXW230927C000360002023-09-22 12:04PM CDT36.000.040.0010.00-0.01-20.00%3,0337311,221.68%
VIXW230927C000370002023-09-22 1:00PM CDT37.000.050.0010.000.00-600411,237.11%
VIXW230927C000380002023-09-22 1:45PM CDT38.000.050.0010.000.00-5101,251.76%
VIXW230927C000390002023-09-21 3:13PM CDT39.000.040.0010.000.00-1111,266.02%
VIXW230927C000400002023-09-22 3:04PM CDT40.000.050.0010.00+0.01+25.00%181601,279.69%
VIXW230927C000425002023-09-22 12:22PM CDT42.500.040.0010.00+0.02+100.00%11111,312.11%
VIXW230927C000450002023-09-22 2:55PM CDT45.000.030.0010.00+0.02+200.00%5541,341.99%
VIXW230927C000475002023-08-24 11:01AM CDT47.500.190.0010.000.00-111,369.73%
VIXW230927C000500002023-08-29 8:48AM CDT50.000.060.0010.000.00-211191,395.70%
PutsforSeptember 27, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW230927P000100002023-09-11 9:03AM CDT10.000.020.000.000.00-101050.00%
VIXW230927P000110002023-09-11 2:53PM CDT11.000.020.000.000.00-11750.00%
VIXW230927P000115002023-09-20 11:21AM CDT11.500.010.000.000.00-929350.00%
VIXW230927P000120002023-09-22 9:24AM CDT12.000.010.000.000.00-319750.00%
VIXW230927P000125002023-09-22 3:04PM CDT12.500.010.0010.000.00-101631,236.33%
VIXW230927P000130002023-09-22 2:25PM CDT13.000.020.0010.00+0.01+100.00%1235811,169.92%
VIXW230927P000135002023-09-22 3:05PM CDT13.500.030.0010.000.00-691,0301,107.42%
VIXW230927P000140002023-09-22 3:11PM CDT14.000.010.000.00-0.02-66.67%1622,14650.00%
VIXW230927P000145002023-09-22 1:12PM CDT14.500.020.0010.00-0.05-71.43%132280990.23%
VIXW230927P000150002023-09-22 3:10PM CDT15.000.070.005.00-0.03-30.00%1,2102,236526.56%
VIXW230927P000160002023-09-22 3:04PM CDT16.000.250.0010.00-0.09-26.47%3,6433,093830.47%
VIXW230927P000170002023-09-22 3:11PM CDT17.000.540.0010.00-0.23-29.87%968318731.64%
VIXW230927P000180002023-09-22 2:58PM CDT18.001.320.0010.00-0.20-13.16%2355635.94%
VIXW230927P000190002023-09-21 2:35PM CDT19.002.490.0010.000.00-3566541.60%
VIXW230927P000200002023-09-22 9:55AM CDT20.003.362.0010.00-0.54-13.85%1588584.38%
VIXW230927P000210002023-09-22 5:00AM CDT21.004.293.0010.00-0.38-8.14%15,402553.13%
VIXW230927P000220002023-09-22 9:09AM CDT22.005.300.0010.00-0.13-2.39%112189.84%
VIXW230927P000230002023-09-22 9:38AM CDT23.006.310.9010.90-2.09-24.88%127180.47%
VIXW230927P000240002023-09-22 12:42PM CDT24.007.251.8511.85-2.20-23.28%2633175.00%
VIXW230927P000250002023-09-22 1:14PM CDT25.008.202.8512.85-2.17-20.93%1017191.41%
VIXW230927P000260002023-09-18 8:42AM CDT26.008.893.7513.75-2.21-19.91%171,018.36%
VIXW230927P000280002023-09-14 2:49PM CDT28.0013.995.7515.750.00--41,065.82%
VIXW230927P000300002023-08-28 8:33AM CDT30.0012.9014.6815.970.00--1767.58%
VIXW230927P000320002023-09-13 12:38PM CDT32.0017.329.7019.700.00--21,140.04%
VIXW230927P000340002023-09-15 9:32AM CDT34.0019.7411.7021.700.00--31,175.39%
VIXW230927P000360002023-09-21 2:32PM CDT36.0019.0213.7023.700.00-2111,207.81%
Advertisement
Advertisement