Advertisement
Advertisement
U.S. Markets open in 3 hrs 47 mins
Advertisement
Advertisement
Advertisement
Advertisement

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
32.53+0.69 (+2.17%)
At close: 05:28AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX221019C000100002022-08-11 10:00AM EDT10.0015.3015.6015.80-0.98-6.02%17190.00%
VIX221019C000110002022-08-09 10:33AM EDT11.0015.3014.6014.800.00-162730.00%
VIX221019C000120002022-08-10 10:26AM EDT12.0013.7013.6013.90-0.60-4.20%21840.00%
VIX221019C000130002022-08-05 3:44PM EDT13.0013.3012.6012.800.00--970.00%
VIX221019C000140002022-07-12 3:45PM EDT14.0015.2511.6011.800.00--100.00%
VIX221019C000150002022-08-11 9:44AM EDT15.0010.3010.6010.80-0.90-8.04%12,5910.00%
VIX221019C000160002022-08-10 3:49PM EDT16.009.299.709.90-1.21-11.52%462250.00%
VIX221019C000170002022-08-10 11:40AM EDT17.008.548.708.90-1.16-11.96%211620.00%
VIX221019C000180002022-08-11 2:19PM EDT18.007.827.908.10-0.78-9.07%118230.00%
VIX221019C000190002022-08-11 2:25PM EDT19.006.907.007.20-0.74-9.69%22260.00%
VIX221019C000200002022-08-11 2:04PM EDT20.006.106.206.30-0.70-10.29%23925,1720.00%
VIX221019C000210002022-08-11 1:52PM EDT21.005.375.505.70-0.63-10.50%264,9670.00%
VIX221019C000220002022-08-11 2:37PM EDT22.005.005.005.10-0.50-9.09%1,0641,6490.00%
VIX221019C000230002022-08-11 1:02PM EDT23.004.344.404.60-0.58-11.79%1398920.00%
VIX221019C000240002022-08-11 1:34PM EDT24.003.894.004.10-0.53-11.99%497,3390.00%
VIX221019C000250002022-08-11 2:21PM EDT25.003.653.603.80-0.37-9.20%2908,6670.00%
VIX221019C000260002022-08-11 2:32PM EDT26.003.353.303.50-0.34-9.21%184,4980.00%
VIX221019C000270002022-08-11 1:50PM EDT27.002.953.003.20-0.39-11.68%926,1580.00%
VIX221019C000280002022-08-11 1:53PM EDT28.002.752.802.90-0.30-9.84%12724,7240.00%
VIX221019C000290002022-08-11 1:04PM EDT29.002.502.552.65-0.40-13.79%51125,2600.00%
VIX221019C000300002022-08-11 2:37PM EDT30.002.402.352.45-0.21-8.05%1,54255,7070.00%
VIX221019C000325002022-08-11 2:07PM EDT32.501.981.952.05-0.12-5.71%78871,76071.00%
VIX221019C000350002022-08-11 2:25PM EDT35.001.621.651.70-0.23-12.43%2,55685,32494.24%
VIX221019C000375002022-08-11 2:22PM EDT37.501.421.401.45-0.13-8.39%3616,729111.13%
VIX221019C000400002022-08-11 2:36PM EDT40.001.221.201.25-0.08-6.15%1,63471,348124.61%
VIX221019C000425002022-08-11 2:35PM EDT42.501.051.001.10-0.10-8.70%112,394135.16%
VIX221019C000450002022-08-11 1:57PM EDT45.000.900.901.00-0.12-11.76%18242,755146.48%
VIX221019C000475002022-08-11 2:24PM EDT47.500.800.800.85-0.10-11.11%588,004154.20%
VIX221019C000500002022-08-11 2:10PM EDT50.000.750.700.800.00-9427,733162.79%
VIX221019C000550002022-08-11 12:28PM EDT55.000.570.550.65-0.07-10.94%1312,931175.68%
VIX221019C000600002022-08-11 1:48PM EDT60.000.470.450.50-0.06-11.32%2488,148185.25%
VIX221019C000650002022-08-11 2:07PM EDT65.000.400.350.45-0.05-11.11%431,826195.31%
VIX221019C000700002022-08-11 2:26PM EDT70.000.350.300.400.00-2125,201204.88%
VIX221019C000750002022-08-11 2:34PM EDT75.000.300.250.30-0.05-14.29%1,007204,206209.18%
VIX221019C000800002022-08-10 3:14PM EDT80.000.250.200.30-0.02-7.41%136,371217.77%
VIX221019C000850002022-08-11 12:27PM EDT85.000.210.200.25-0.01-4.55%113,415225.00%
VIX221019C000900002022-08-08 10:44AM EDT90.000.200.150.200.00-412,312226.56%
VIX221019C000950002022-08-11 12:31PM EDT95.000.160.150.20-0.04-20.00%135,261235.55%
VIX221019C001000002022-08-11 1:15PM EDT100.000.140.100.20-0.01-6.67%4,60038,624239.06%
VIX221019C001100002022-08-08 2:08PM EDT110.000.150.050.150.00--19,217241.41%
VIX221019C001200002022-08-08 3:55PM EDT120.000.100.050.100.00--1,100246.88%
VIX221019C001300002022-08-08 10:44AM EDT130.000.070.050.100.00-24,578258.59%
VIX221019C001400002022-08-10 4:00PM EDT140.000.100.050.10+0.05+100.00%8624270.31%
VIX221019C001500002022-08-09 3:02PM EDT150.000.050.000.100.00-1045,662267.97%
VIX221019C001600002022-08-02 11:38AM EDT160.000.050.000.050.00-11,345259.38%
VIX221019C001700002022-07-27 11:26AM EDT170.000.050.000.050.00--1,556267.19%
VIX221019C001800002022-07-27 12:01PM EDT180.000.050.000.050.00--1,663275.00%
PutsforOctober 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX221019P000130002022-08-10 12:01PM EDT13.000.030.000.05+0.03--1,215181.25%
VIX221019P000150002022-08-10 12:01PM EDT15.000.030.000.05-0.02-40.00%113,216154.69%
VIX221019P000160002022-08-10 3:18PM EDT16.000.050.000.05+0.02+66.67%901,644142.19%
VIX221019P000170002022-08-11 11:04AM EDT17.000.070.050.10+0.02+40.00%22,404153.91%
VIX221019P000180002022-08-11 10:32AM EDT18.000.150.100.150.00-810,548155.47%
VIX221019P000190002022-08-11 1:48PM EDT19.000.270.200.30+0.07+35.00%11112,821164.84%
VIX221019P000200002022-08-11 2:21PM EDT20.000.500.450.50+0.10+25.00%63127,411178.13%
VIX221019P000210002022-08-11 11:38AM EDT21.000.850.750.85+0.15+21.43%74,134192.09%
VIX221019P000220002022-08-11 1:45PM EDT22.001.271.151.25+0.27+27.00%1036,247204.69%
VIX221019P000230002022-08-11 2:25PM EDT23.001.701.651.75+0.20+13.33%2,07036,609218.07%
VIX221019P000240002022-08-11 1:50PM EDT24.002.342.202.30+0.33+16.42%4027,935229.79%
VIX221019P000250002022-08-11 2:34PM EDT25.002.872.852.95+0.22+8.30%10244,857243.16%
VIX221019P000260002022-08-11 12:53PM EDT26.003.703.503.60+0.52+16.35%26214,365253.52%
VIX221019P000270002022-08-11 9:57AM EDT27.004.434.204.30+0.57+14.77%132,006263.87%
VIX221019P000280002022-08-11 1:17PM EDT28.005.204.905.10+0.50+10.64%2918,790274.41%
VIX221019P000290002022-08-10 3:41PM EDT29.006.005.705.90+0.68+12.78%1019,439285.35%
VIX221019P000300002022-08-11 11:42AM EDT30.006.806.506.70+0.60+9.68%1222,678294.82%
VIX221019P000325002022-08-11 11:06AM EDT32.508.958.608.70+0.85+10.49%101,938315.53%
VIX221019P000350002022-08-11 12:16PM EDT35.0011.0010.7010.90+0.70+6.80%17498334.57%
VIX221019P000375002022-08-10 1:03PM EDT37.5013.2013.0013.20+0.80+6.45%12,886354.98%
VIX221019P000400002022-08-03 10:44AM EDT40.0014.6015.2015.400.00-31,384368.51%
VIX221019P000425002022-08-08 10:20AM EDT42.5017.3417.6017.800.00--102386.72%
VIX221019P000450002022-08-02 9:37AM EDT45.0018.8019.9020.100.00-40177399.22%
VIX221019P000475002022-08-11 10:33AM EDT47.5022.9122.3022.50+1.75+8.27%151413.57%
VIX221019P000550002022-08-01 12:56PM EDT55.0028.8329.5029.700.00--454448.63%
VIX221019P000600002022-08-09 3:40PM EDT60.0033.9734.4034.600.00--76470.51%
VIX221019P000650002022-07-13 11:06AM EDT65.0036.4039.2039.500.00--360487.70%
VIX221019P000700002022-07-13 10:02AM EDT70.0041.0044.1044.400.00--650504.30%
VIX221019P000850002022-07-13 2:24PM EDT85.0055.8058.9059.100.00--146545.36%
VIX221019P000900002022-07-11 1:24PM EDT90.0061.1064.2064.400.00--182570.51%
VIX221019P001000002022-08-11 10:03AM EDT100.0074.4073.8074.10+3.10+4.35%2235583.01%
VIX221019P001800002022-07-01 3:59PM EDT180.00149.70152.60152.900.00--1,961665.23%
Advertisement
Advertisement