Singapore markets closed

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
18.70-0.32 (-1.68%)
At close: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX230621C000100002023-03-31 2:36PM EDT10.0012.7312.7013.00-0.49-3.71%19939325.20%
VIX230621C000110002023-03-31 2:23PM EDT11.0011.7111.7012.05-0.39-3.22%58834292.77%
VIX230621C000120002023-03-31 4:02PM EDT12.0010.9010.7011.05-0.43-3.80%19444263.33%
VIX230621C000130002023-03-29 1:02PM EDT13.0010.009.7510.050.00-10625238.18%
VIX230621C000140002023-03-21 12:26PM EDT14.0010.008.759.100.00-1051215.23%
VIX230621C000150002023-03-31 3:36PM EDT15.007.907.808.10+0.10+1.28%1101,110194.14%
VIX230621C000160002023-03-31 3:59PM EDT16.007.056.857.15-0.05-0.70%30366175.29%
VIX230621C000170002023-03-31 1:55PM EDT17.006.035.956.25-0.12-1.95%46481158.94%
VIX230621C000180002023-03-31 3:59PM EDT18.005.355.205.50-0.05-0.93%260749147.71%
VIX230621C000190002023-03-31 3:58PM EDT19.004.654.554.80-0.15-3.13%2566,494138.57%
VIX230621C000200002023-03-31 3:59PM EDT20.004.054.054.25-0.12-2.88%69124,597133.45%
VIX230621C000210002023-03-31 3:43PM EDT21.003.653.603.80-0.10-2.67%1257,664129.79%
VIX230621C000220002023-03-31 3:58PM EDT22.003.303.203.40-0.05-1.49%14951,893126.86%
VIX230621C000230002023-03-31 4:05PM EDT23.002.962.903.05-0.04-1.33%46397,343125.29%
VIX230621C000240002023-03-31 5:09PM EDT24.002.652.622.77-0.10-3.64%2,01648,753124.41%
VIX230621C000250002023-03-31 4:14PM EDT25.002.462.392.52-0.05-1.99%81458,434123.97%
VIX230621C000260002023-03-31 3:58PM EDT26.002.232.182.31-0.04-1.76%4924,418123.83%
VIX230621C000270002023-03-31 3:10PM EDT27.001.992.002.12-0.12-5.69%1981,053123.88%
VIX230621C000280002023-03-31 3:36PM EDT28.001.841.831.94-0.08-4.17%9655,693123.73%
VIX230621C000290002023-03-31 2:24PM EDT29.001.721.691.80-0.06-3.37%4711,628124.22%
VIX230621C000300002023-03-31 4:09PM EDT30.001.631.561.67-0.03-1.81%2,763439,285124.61%
VIX230621C000310002023-03-31 3:49PM EDT31.001.491.451.55-0.12-7.45%471,768125.10%
VIX230621C000320002023-03-31 3:21PM EDT32.001.351.341.44-0.12-8.16%8395,858125.44%
VIX230621C000325002023-03-31 9:40AM EDT32.501.341.291.39-0.11-7.59%14,327125.64%
VIX230621C000330002023-03-31 1:00PM EDT33.001.281.251.35-0.17-11.72%1363,671126.12%
VIX230621C000340002023-03-31 3:16PM EDT34.001.191.161.26-0.06-4.80%5184,104126.51%
VIX230621C000350002023-03-31 4:01PM EDT35.001.151.081.18-0.03-2.54%14562,466126.95%
VIX230621C000360002023-03-31 12:48PM EDT36.001.061.011.11-0.05-4.50%42,156127.54%
VIX230621C000370002023-03-31 2:52PM EDT37.000.970.951.05-0.12-11.01%221,840128.32%
VIX230621C000375002023-03-29 11:42AM EDT37.501.100.921.020.00-212,898128.61%
VIX230621C000380002023-03-31 1:59PM EDT38.000.950.890.99-0.03-3.06%163,301128.91%
VIX230621C000390002023-03-31 3:59PM EDT39.000.870.840.93-0.06-6.45%11,711129.39%
VIX230621C000400002023-03-31 4:14PM EDT40.000.820.790.88-0.05-5.75%3,707428,905129.98%
VIX230621C000425002023-03-31 3:41PM EDT42.500.710.680.77-0.06-7.79%6210,781131.35%
VIX230621C000450002023-03-31 3:41PM EDT45.000.610.590.68-0.06-8.96%8428,849132.62%
VIX230621C000475002023-03-31 3:59PM EDT47.500.560.520.60-0.04-6.67%1692,546133.98%
VIX230621C000500002023-03-31 4:14PM EDT50.000.480.450.54-0.04-7.69%2,342111,386135.06%
VIX230621C000550002023-03-31 4:00PM EDT55.000.390.350.44-0.07-15.22%11729,563137.31%
VIX230621C000600002023-03-31 3:31PM EDT60.000.300.280.36-0.06-16.67%20,039100,626139.36%
VIX230621C000650002023-03-31 1:07PM EDT65.000.260.230.31-0.04-13.33%17818,988141.80%
VIX230621C000700002023-03-31 3:41PM EDT70.000.200.180.26-0.04-16.67%14353,845142.97%
VIX230621C000750002023-03-31 1:05PM EDT75.000.170.150.23-0.04-19.05%539,438145.12%
VIX230621C000800002023-03-31 3:51PM EDT80.000.160.120.20-0.04-20.00%33427,807146.29%
VIX230621C000850002023-03-23 3:23PM EDT85.000.310.100.170.00-1,05253,377147.27%
VIX230621C000900002023-03-24 2:31PM EDT90.000.250.080.150.00-518,102148.05%
VIX230621C000950002023-03-30 2:22PM EDT95.000.120.060.140.00-5,20216,276149.22%
VIX230621C001000002023-03-31 1:19PM EDT100.000.110.050.130.00-4707,812150.78%
VIX230621C001100002023-03-24 11:15AM EDT110.000.200.030.110.00-6014,621152.73%
VIX230621C001200002023-03-31 10:26AM EDT120.000.060.010.09-0.03-33.33%603,391153.13%
VIX230621C001300002023-03-31 1:23PM EDT130.000.050.000.08-0.02-28.57%303,885154.69%
VIX230621C001400002023-03-29 12:51PM EDT140.000.070.000.080.00-30940159.38%
VIX230621C001500002023-03-31 3:48PM EDT150.000.050.000.070.00-13,851160.94%
VIX230621C001600002023-03-27 3:39PM EDT160.000.070.000.070.00-501,001165.63%
VIX230621C001700002023-03-24 12:42PM EDT170.000.060.000.070.00-2503,894168.75%
VIX230621C001800002023-03-31 3:48PM EDT180.000.040.000.070.00-1117,755172.66%
Putsfor21 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX230621P000100002023-03-31 11:20AM EDT10.000.010.000.000.00-2525.00%
VIX230621P000110002023-03-15 12:24PM EDT11.000.010.000.000.00-4525.00%
VIX230621P000120002023-03-21 9:52AM EDT12.000.010.000.000.00-51025.00%
VIX230621P000130002023-03-24 3:01PM EDT13.000.010.000.040.00-10115742.19%
VIX230621P000140002023-03-31 1:52PM EDT14.000.020.000.060.00-766837.50%
VIX230621P000150002023-03-31 2:52PM EDT15.000.030.010.07-0.01-25.00%39105,47731.06%
VIX230621P000160002023-03-31 4:14PM EDT16.000.090.040.110.00-14218,26926.56%
VIX230621P000170002023-03-31 3:41PM EDT17.000.190.150.230.00-1,09630,56224.22%
VIX230621P000180002023-03-31 3:24PM EDT18.000.420.370.45-0.02-4.55%38845,58121.73%
VIX230621P000190002023-03-31 3:10PM EDT19.000.740.710.79+0.01+1.37%20,67728,74017.77%
VIX230621P000200002023-03-31 1:50PM EDT20.001.191.151.24+0.02+1.71%25,08060,7550.00%
VIX230621P000210002023-03-31 2:38PM EDT21.001.751.661.78+0.01+0.57%2725,2360.00%
VIX230621P000220002023-03-31 3:41PM EDT22.002.322.262.39-0.01-0.43%15370,6780.00%
VIX230621P000230002023-03-31 3:45PM EDT23.002.992.923.10-0.01-0.33%14251,8950.00%
VIX230621P000240002023-03-31 2:12PM EDT24.003.763.603.80+0.01+0.27%1,02260,2190.00%
VIX230621P000250002023-03-31 12:47PM EDT25.004.504.354.550.00-3119,1510.00%
VIX230621P000260002023-03-31 3:25PM EDT26.005.305.155.35+0.05+0.95%4414,2090.00%
VIX230621P000270002023-03-31 3:25PM EDT27.006.105.956.10+0.14+2.35%459,8060.00%
VIX230621P000280002023-03-31 2:00PM EDT28.006.956.756.95+0.25+3.73%656,8390.00%
VIX230621P000290002023-03-31 10:03AM EDT29.007.707.607.80+0.55+7.69%18820.00%
VIX230621P000300002023-03-31 12:27PM EDT30.008.658.458.70+0.25+2.98%95890.00%
VIX230621P000310002023-03-29 1:05PM EDT31.009.469.309.550.00-13090.00%
VIX230621P000320002023-03-30 9:30AM EDT32.0010.5510.2010.450.00-12200.00%
VIX230621P000325002023-03-31 12:33PM EDT32.5010.8510.6510.90+0.35+3.33%12590.00%
VIX230621P000330002023-03-31 2:01PM EDT33.0011.2511.1011.35+1.35+13.64%6700.00%
VIX230621P000340002023-03-28 9:40AM EDT34.0011.7012.0012.250.00-20480.00%
VIX230621P000350002023-03-31 10:19AM EDT35.0013.0512.9013.15-0.02-0.15%6860.00%
VIX230621P000360002023-03-28 1:39PM EDT36.0013.9513.8514.10+0.45+3.33%11010.00%
VIX230621P000370002023-03-22 1:16PM EDT37.0014.8014.7515.000.00-1007010.00%
VIX230621P000375002023-03-28 9:56AM EDT37.5015.3015.2015.45+0.25+1.66%3110.00%
VIX230621P000380002023-01-10 12:45PM EDT38.0014.7516.2516.350.00-15650.00%
VIX230621P000390002023-03-10 2:45PM EDT39.0015.1516.6016.850.00--10.00%
VIX230621P000400002023-03-30 1:01PM EDT40.0017.6517.5517.80+0.25+1.44%11010.00%
VIX230621P000425002023-01-12 10:40AM EDT42.5019.250.000.000.00-5200.00%
VIX230621P000450002023-03-31 10:26AM EDT45.0022.4522.3022.55+0.25+1.13%1180.00%
VIX230621P000475002023-03-22 2:08PM EDT47.5024.7024.7024.950.00-2052150.00%
VIX230621P000500002023-03-27 9:33AM EDT50.0026.5027.1027.400.00-5730.00%
VIX230621P000550002023-03-31 11:56AM EDT55.0032.1231.9532.25+0.10+0.31%3360.00%
VIX230621P000600002023-03-28 1:47PM EDT60.0036.3236.8037.100.00-150.00%
VIX230621P000650002023-03-31 11:56AM EDT65.0041.8941.7042.00+0.10+0.24%3460.00%
VIX230621P000700002023-03-24 10:34AM EDT70.0044.6546.6046.900.00-6540.00%
VIX230621P000800002023-03-06 11:35AM EDT80.0057.8056.4556.750.00-170.00%
VIX230621P001000002023-03-30 10:34AM EDT100.0076.2576.1576.450.00-83290.00%
VIX230621P001100002023-03-21 12:23PM EDT110.0085.0086.0086.350.00-140.00%
VIX230621P001300002023-02-22 1:14PM EDT130.00105.12104.20104.550.00-100.00%
VIX230621P001500002023-02-10 10:30AM EDT150.00124.88116.200.000.00-1003240.00%