Advertisement
Advertisement
U.S. markets open in 5 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
20.30+0.46 (+2.32%)
At close: 03:25AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW221207C000100002022-12-05 2:22AM EST10.0010.7410.4810.78-1.85-14.69%2980593.75%
VIXW221207C000150002022-11-30 2:34PM EST15.006.405.485.790.00-110305.47%
VIXW221207C000160002022-12-02 10:28AM EST16.004.424.474.790.00-10255.86%
VIXW221207C000170002022-12-02 9:30AM EST17.004.053.473.800.00-10210.16%
VIXW221207C000180002022-12-02 3:17PM EST18.002.142.462.810.00-1020163.67%
VIXW221207C000190002022-12-05 2:22AM EST19.001.841.471.84+0.49+36.30%380119.92%
VIXW221207C000200002022-12-05 12:34AM EST20.000.970.651.01+0.49+102.08%30091.80%
VIXW221207C000210002022-12-02 4:00PM EST21.000.250.250.450.00-983085.74%
VIXW221207C000220002022-12-02 3:49PM EST22.000.150.120.260.00-1,623098.83%
VIXW221207C000230002022-12-02 3:43PM EST23.000.110.070.180.00-4910114.45%
VIXW221207C000240002022-12-02 4:00PM EST24.000.100.040.130.00-2060128.13%
VIXW221207C000250002022-12-02 3:59PM EST25.000.080.030.110.00-1410144.53%
VIXW221207C000260002022-12-02 3:51PM EST26.000.060.020.090.00-390157.81%
VIXW221207C000270002022-12-02 2:41PM EST27.000.050.010.080.00-160170.31%
VIXW221207C000280002022-12-02 3:47PM EST28.000.050.000.090.00-710187.50%
VIXW221207C000290002022-12-02 12:25PM EST29.000.030.010.070.00-600199.22%
VIXW221207C000300002022-12-02 3:51PM EST30.000.020.010.060.00-3840210.94%
VIXW221207C000310002022-12-01 1:36PM EST31.000.070.000.060.00-410218.75%
VIXW221207C000320002022-12-02 3:16PM EST32.000.030.000.060.00-400232.81%
VIXW221207C000330002022-12-01 10:11AM EST33.000.050.000.060.00-20246.88%
VIXW221207C000340002022-12-01 1:37PM EST34.000.040.000.050.00-80253.13%
VIXW221207C000350002022-12-02 11:26AM EST35.000.050.000.050.00-40264.06%
VIXW221207C000360002022-12-02 2:15PM EST36.000.030.000.050.00-310275.00%
VIXW221207C000370002022-12-02 12:27PM EST37.000.030.000.050.00-10287.50%
VIXW221207C000380002022-12-02 12:32PM EST38.000.030.000.050.00-320296.88%
VIXW221207C000390002022-12-02 10:02AM EST39.000.030.000.050.00-10306.25%
VIXW221207C000400002022-12-02 3:07PM EST40.000.020.000.050.00-100315.63%
VIXW221207C000425002022-11-30 3:59PM EST42.500.060.000.040.00-2,8170331.25%
VIXW221207C000450002022-12-02 12:10PM EST45.000.030.000.040.00-90353.13%
VIXW221207C000475002022-11-30 3:52PM EST47.500.030.000.040.00-20375.00%
VIXW221207C000500002022-12-02 10:01AM EST50.000.010.000.040.00-60393.75%
VIXW221207C000550002022-12-01 1:55PM EST55.000.030.000.040.00-6000425.00%
VIXW221207C000600002022-12-01 9:59AM EST60.000.010.000.040.00-160456.25%
VIXW221207C000650002022-11-25 9:53AM EST65.000.030.000.030.00-50468.75%
VIXW221207C000700002022-11-10 1:58PM EST70.000.130.000.030.00-100493.75%
VIXW221207C000750002022-11-23 1:07PM EST75.000.030.000.030.00-10518.75%
VIXW221207C000850002022-11-22 11:20AM EST85.000.010.000.030.00-820562.50%
VIXW221207C000900002022-11-30 3:52PM EST90.000.010.000.030.00-120581.25%
VIXW221207C000950002022-11-30 3:54PM EST95.000.010.000.030.00-10600.00%
VIXW221207C001000002022-11-16 10:52AM EST100.000.020.000.030.00-60612.50%
PutsforDecember 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW221207P000100002022-12-02 1:29PM EST10.000.010.000.000.00-1050.00%
VIXW221207P000140002022-11-29 2:48PM EST14.000.010.000.000.00-10050.00%
VIXW221207P000160002022-12-02 12:22AM EST16.000.020.000.000.00-2050.00%
VIXW221207P000170002022-12-02 12:26PM EST17.000.020.000.030.00-33098.44%
VIXW221207P000180002022-12-02 3:27PM EST18.000.030.000.030.00-74071.88%
VIXW221207P000190002022-12-02 4:04PM EST19.000.080.020.080.00-328057.81%
VIXW221207P000200002022-12-05 12:31AM EST20.000.100.110.28-0.11-52.38%1056.64%
VIXW221207P000210002022-12-05 2:26AM EST21.000.400.590.85-0.78-66.10%2054.69%
VIXW221207P000220002022-12-02 3:11PM EST22.001.911.381.740.00-395061.72%
VIXW221207P000230002022-12-02 2:59PM EST23.002.942.302.680.00-10700.00%
VIXW221207P000240002022-12-02 2:51PM EST24.003.833.273.670.00-10100.00%
VIXW221207P000250002022-12-05 2:22AM EST25.004.264.264.65-0.23-5.12%3900.00%
VIXW221207P000260002022-12-02 10:46AM EST26.005.685.235.620.00-300.00%
VIXW221207P000270002022-12-02 10:47AM EST27.006.646.226.610.00-600.00%
VIXW221207P000280002022-12-02 1:05PM EST28.007.437.227.600.00-200.00%
VIXW221207P000290002022-11-29 2:44PM EST29.006.408.218.590.00-200.00%
VIXW221207P000300002022-12-02 3:12PM EST30.009.909.219.590.00-10200.00%
VIXW221207P000310002022-11-08 2:53PM EST31.005.6310.2110.590.00--00.00%
VIXW221207P000320002022-12-02 3:09PM EST32.0011.9111.2111.580.00-300.00%
VIXW221207P000330002022-11-28 3:38PM EST33.0010.0312.2012.580.00-3500.00%
VIXW221207P000340002022-11-28 1:29PM EST34.0011.4413.2013.580.00-5000.00%
VIXW221207P000350002022-12-01 4:13PM EST35.0014.1014.2014.580.00-1000.00%
VIXW221207P000360002022-11-28 3:38PM EST36.0013.0015.2015.570.00-3500.00%
VIXW221207P000425002022-11-30 9:55AM EST42.5020.2121.6922.070.00--00.00%
VIXW221207P000450002022-11-28 12:16PM EST45.0022.3724.1924.560.00-700.00%
VIXW221207P000550002022-11-29 1:45PM EST55.0032.2434.1834.550.00-200.00%
Advertisement
Advertisement