Singapore markets closed

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
18.51-0.22 (-1.17%)
At close: 04:15PM EST
In the money
Show:ListStraddle
Callsfor1 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW230201C000100002023-01-25 9:47AM EST10.0010.300.000.000.00-251130.00%
VIXW230201C000105002022-12-29 9:33AM EST10.5012.970.000.000.00--100.00%
VIXW230201C000130002023-01-24 10:24AM EST13.007.570.000.000.00-8510.00%
VIXW230201C000135002023-01-03 2:19PM EST13.5010.370.000.000.00--10.00%
VIXW230201C000150002023-01-27 4:03PM EST15.004.100.000.00-0.26-5.96%8230.00%
VIXW230201C000160002023-01-27 12:11PM EST16.002.890.000.00-0.32-9.97%360.00%
VIXW230201C000170002023-01-27 4:00PM EST17.002.180.000.00-0.46-17.42%263590.00%
VIXW230201C000180002023-01-27 4:00PM EST18.001.300.202.49-0.20-13.33%51650125.78%
VIXW230201C000190002023-01-27 4:14PM EST19.000.700.000.00-0.23-24.73%6761,2826.25%
VIXW230201C000200002023-01-27 4:14PM EST20.000.360.000.00-0.16-30.77%10,21110,65425.00%
VIXW230201C000210002023-01-27 4:07PM EST21.000.250.000.00-0.09-26.47%2496,71725.00%
VIXW230201C000220002023-01-27 3:49PM EST22.000.180.000.00-0.02-10.00%4911,20950.00%
VIXW230201C000230002023-01-27 3:23PM EST23.000.110.000.00-0.02-15.38%1555,22750.00%
VIXW230201C000240002023-01-27 3:28PM EST24.000.090.000.00-0.03-25.00%632,97750.00%
VIXW230201C000250002023-01-27 4:12PM EST25.000.040.000.00-0.03-42.86%1601,40250.00%
VIXW230201C000260002023-01-27 1:36PM EST26.000.070.000.00-0.04-36.36%131,06050.00%
VIXW230201C000270002023-01-27 12:28PM EST27.000.020.000.00-0.04-66.67%5057850.00%
VIXW230201C000280002023-01-27 2:47PM EST28.000.030.000.00-0.03-50.00%423850.00%
VIXW230201C000290002023-01-27 12:55PM EST29.000.040.000.000.00-4,3002,04350.00%
VIXW230201C000300002023-01-27 1:31PM EST30.000.040.000.000.00-165,43650.00%
VIXW230201C000310002023-01-26 10:44AM EST31.000.020.000.000.00-2032350.00%
VIXW230201C000320002023-01-27 3:31PM EST32.000.010.000.00-0.01-50.00%3001,12150.00%
VIXW230201C000330002023-01-26 3:43PM EST33.000.030.000.000.00-1,0041,14150.00%
VIXW230201C000340002023-01-27 1:18PM EST34.000.020.000.00-0.01-33.33%3012050.00%
VIXW230201C000350002023-01-25 4:11PM EST35.000.040.000.000.00-601,29850.00%
VIXW230201C000360002023-01-24 4:00PM EST36.000.030.000.000.00-315050.00%
VIXW230201C000370002023-01-19 12:17PM EST37.000.100.000.000.00-31150.00%
VIXW230201C000380002023-01-26 1:40PM EST38.000.020.000.000.00-46050.00%
VIXW230201C000390002023-01-04 11:21AM EST39.000.290.000.000.00--7050.00%
VIXW230201C000400002023-01-24 10:55AM EST40.000.020.000.000.00-1725050.00%
VIXW230201C000425002023-01-26 12:38PM EST42.500.020.000.000.00-313550.00%
VIXW230201C000450002023-01-23 11:28AM EST45.000.030.000.000.00-26050.00%
VIXW230201C000475002023-01-25 10:18AM EST47.500.020.000.000.00-10010100.00%
VIXW230201C000500002023-01-24 1:32PM EST50.000.010.000.000.00-4315150.00%
VIXW230201C000550002023-01-23 3:23PM EST55.000.010.000.000.00-44850.00%
VIXW230201C000600002023-01-24 2:46PM EST60.000.020.000.000.00-15150.00%
VIXW230201C000650002023-01-25 11:07AM EST65.000.010.000.000.00-3550.00%
VIXW230201C000750002023-01-05 10:36AM EST75.000.050.000.000.00--550.00%
VIXW230201C000850002023-01-03 11:04AM EST85.000.100.000.000.00--1050.00%
VIXW230201C000900002023-01-03 2:06PM EST90.000.090.000.000.00--550.00%
VIXW230201C000950002023-01-04 9:48AM EST95.000.010.000.000.00--2050.00%
VIXW230201C001000002023-01-04 9:46AM EST100.000.020.000.000.00--250.00%
Putsfor1 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW230201P000130002022-12-29 10:57AM EST13.000.060.000.000.00--150.00%
VIXW230201P000150002023-01-27 11:37AM EST15.000.020.000.00+0.01+100.00%502350.00%
VIXW230201P000160002023-01-27 9:33AM EST16.000.030.000.00+0.01+50.00%19825.00%
VIXW230201P000170002023-01-27 12:34PM EST17.000.010.000.00-0.02-66.67%325325.00%
VIXW230201P000180002023-01-27 3:23PM EST18.000.150.000.00+0.03+25.00%4,1951,9716.25%
VIXW230201P000190002023-01-27 3:49PM EST19.000.540.000.00+0.06+12.50%5,2557,5910.00%
VIXW230201P000200002023-01-27 3:53PM EST20.001.290.000.00+0.09+7.50%9310,5970.00%
VIXW230201P000210002023-01-27 3:53PM EST21.002.110.000.00+0.34+19.21%165,2980.00%
VIXW230201P000220002023-01-27 2:48PM EST22.003.100.000.00+0.38+13.97%32,0630.00%
VIXW230201P000230002023-01-26 2:42PM EST23.004.220.000.00+0.56+15.30%13060.00%
VIXW230201P000240002023-01-27 11:29AM EST24.005.180.000.00+1.80+53.25%301,0310.00%
VIXW230201P000250002023-01-26 2:46PM EST25.005.690.000.000.00-202130.00%
VIXW230201P000260002023-01-27 11:29AM EST26.007.140.000.00+1.64+29.82%342830.00%
VIXW230201P000270002023-01-12 11:15AM EST27.006.250.000.000.00--10.00%
VIXW230201P000280002023-01-23 1:45PM EST28.007.870.000.000.00-2350.00%
VIXW230201P000300002023-01-27 3:23PM EST30.0010.950.000.00+0.59+5.69%2230.00%
VIXW230201P000380002023-01-26 10:18AM EST38.0018.450.000.000.00-390.00%
VIXW230201P000400002023-01-23 11:09AM EST40.0019.860.000.000.00-4180.00%
VIXW230201P000425002023-01-19 9:55AM EST42.5020.370.000.000.00--130.00%
VIXW230201P000450002023-01-09 11:38AM EST45.0022.450.000.000.00-1120.00%
VIXW230201P000550002023-01-09 11:38AM EST55.0032.400.000.000.00-1120.00%