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
Callsfor19 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX230719C000100002023-03-31 2:45PM EDT10.0013.2913.2513.55-0.36-2.64%193,552307.81%
VIX230719C000110002023-03-31 2:52PM EDT11.0012.2712.2512.60-0.59-4.59%191,281276.86%
VIX230719C000120002023-03-30 1:03PM EDT12.0011.6911.2511.600.00-11,181249.02%
VIX230719C000130002023-03-31 9:34AM EDT13.0010.3710.3010.65-1.21-10.45%2155226.37%
VIX230719C000140002023-03-20 11:07AM EDT14.0011.509.309.650.00-2247204.20%
VIX230719C000150002023-03-31 4:00PM EDT15.008.508.358.70-0.05-0.58%24136185.55%
VIX230719C000160002023-03-30 9:46AM EDT16.007.507.407.750.00-490168.12%
VIX230719C000170002023-03-31 2:21PM EDT17.006.656.556.85-0.19-2.78%17596153.81%
VIX230719C000180002023-03-31 4:14PM EDT18.005.905.806.10-0.20-3.28%407246143.41%
VIX230719C000190002023-03-31 3:56PM EDT19.005.255.155.45-0.15-2.78%38396135.64%
VIX230719C000200002023-03-31 3:58PM EDT20.004.754.604.85-0.05-1.04%949,916129.49%
VIX230719C000210002023-03-31 4:01PM EDT21.004.244.154.35-0.01-0.24%1341,993125.49%
VIX230719C000220002023-03-31 4:00PM EDT22.003.803.753.90-0.10-2.56%6919,481122.27%
VIX230719C000230002023-03-31 4:12PM EDT23.003.403.403.55-0.20-5.56%36819,122120.31%
VIX230719C000240002023-03-31 4:14PM EDT24.003.103.053.25-0.15-4.62%34728,424118.46%
VIX230719C000250002023-03-31 4:14PM EDT25.002.852.822.97-0.10-3.39%71821,306117.82%
VIX230719C000260002023-03-31 4:14PM EDT26.002.602.592.71-0.24-8.45%3716,917116.94%
VIX230719C000270002023-03-31 4:02PM EDT27.002.432.382.50-0.09-3.57%2535,024116.55%
VIX230719C000280002023-03-31 11:46AM EDT28.002.282.192.31-0.02-0.87%95,659116.21%
VIX230719C000290002023-03-31 2:41PM EDT29.002.042.032.14-0.17-7.69%12936116.16%
VIX230719C000300002023-03-31 4:14PM EDT30.001.931.881.99-0.11-5.39%1,34322,992116.21%
VIX230719C000310002023-03-31 4:14PM EDT31.001.781.751.86-0.09-4.81%4071,275116.41%
VIX230719C000320002023-03-31 3:33PM EDT32.001.661.631.74-0.13-7.26%4512,023116.65%
VIX230719C000330002023-03-31 11:50AM EDT33.001.621.521.63-0.10-5.81%741,963116.85%
VIX230719C000340002023-03-31 12:59PM EDT34.001.501.421.52-0.11-6.83%2284,339116.99%
VIX230719C000350002023-03-31 4:14PM EDT35.001.351.331.43-0.09-6.25%45614,961117.29%
VIX230719C000360002023-03-31 12:59PM EDT36.001.311.241.35-0.13-9.03%1683,479117.58%
VIX230719C000370002023-03-30 10:00AM EDT37.001.301.171.270.00-41,466117.97%
VIX230719C000380002023-03-31 2:46PM EDT38.001.131.101.20-0.14-11.02%41,204118.26%
VIX230719C000390002023-03-30 3:03PM EDT39.001.161.031.140.00-11338118.65%
VIX230719C000400002023-03-31 3:59PM EDT40.001.050.971.08-0.05-4.55%23420,833118.95%
VIX230719C000425002023-03-31 3:59PM EDT42.500.890.850.94-0.07-7.29%21,360119.92%
VIX230719C000450002023-03-31 2:39PM EDT45.000.790.740.84-0.10-11.24%136,441120.90%
VIX230719C000475002023-03-30 1:33PM EDT47.500.800.650.740.00-2067,707121.68%
VIX230719C000500002023-03-31 4:14PM EDT50.000.600.570.67-0.07-10.45%7025,898122.56%
VIX230719C000550002023-03-31 4:14PM EDT55.000.460.460.55-0.10-17.86%15,07736,449124.61%
VIX230719C000600002023-03-31 4:14PM EDT60.000.400.370.45-0.05-11.11%122162,353125.98%
VIX230719C000650002023-03-31 2:08PM EDT65.000.340.300.38-0.06-15.00%4316,802127.44%
VIX230719C000700002023-03-31 2:17PM EDT70.000.290.240.33-0.04-12.12%1109,833128.71%
VIX230719C000750002023-03-31 11:17AM EDT75.000.260.200.29-0.03-10.34%114,037130.27%
VIX230719C000800002023-03-30 11:25AM EDT80.000.250.170.25-0.01-3.85%23,573131.45%
VIX230719C000850002023-03-27 1:22PM EDT85.000.280.140.220.00-112,534132.42%
VIX230719C000900002023-03-29 3:03PM EDT90.000.230.120.200.00-59,508133.79%
VIX230719C000950002023-03-31 2:24PM EDT95.000.150.100.18-0.17-53.12%40632134.77%
VIX230719C001000002023-03-31 3:30PM EDT100.000.130.070.16-0.02-13.33%444,727134.38%
VIX230719C001100002023-03-30 12:01PM EDT110.000.120.050.130.00-1421,846135.94%
VIX230719C001200002023-03-30 4:09PM EDT120.000.100.030.110.00-2635136.72%
VIX230719C001300002023-03-23 2:44PM EDT130.000.150.020.100.00-194457139.06%
VIX230719C001400002023-03-16 11:27AM EDT140.000.180.010.090.00--101140.63%
VIX230719C001500002023-03-31 4:04PM EDT150.000.050.000.08-0.05-50.00%5418140.63%
VIX230719C001600002023-03-22 2:40PM EDT160.000.090.000.080.00-250702144.53%
VIX230719C001700002023-03-22 2:27PM EDT170.000.080.000.080.00-500956147.66%
VIX230719C001800002023-03-22 1:14PM EDT180.000.080.000.070.00-2502,113148.44%
Putsfor19 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX230719P000100002023-03-27 9:52AM EDT10.000.010.000.000.00-2425.00%
VIX230719P000120002023-02-14 1:25PM EDT12.000.020.000.000.00-14125.00%
VIX230719P000140002023-03-30 9:45AM EDT14.000.020.010.060.00-147032.23%
VIX230719P000150002023-03-31 12:55PM EDT15.000.040.010.08-0.02-33.33%45,64027.54%
VIX230719P000160002023-03-31 3:12PM EDT16.000.100.060.130.00-106,80224.02%
VIX230719P000170002023-03-31 3:22PM EDT17.000.230.180.260.00-167,06721.97%
VIX230719P000180002023-03-31 3:22PM EDT18.000.450.410.49-0.02-4.26%1116,96119.78%
VIX230719P000190002023-03-31 12:33PM EDT19.000.790.730.82+0.02+2.60%374,01816.07%
VIX230719P000200002023-03-31 12:30PM EDT20.001.201.141.250.00-29,8320.00%
VIX230719P000210002023-03-31 3:40PM EDT21.001.711.631.75+0.01+0.59%2210,6470.00%
VIX230719P000220002023-03-31 3:39PM EDT22.002.282.202.33-0.05-2.15%11020,0240.00%
VIX230719P000230002023-03-31 4:12PM EDT23.002.902.832.96-0.02-0.68%71233,9790.00%
VIX230719P000240002023-03-31 4:14PM EDT24.003.553.503.65-0.07-1.93%3459,3390.00%
VIX230719P000250002023-03-31 3:52PM EDT25.004.254.204.40-0.17-3.85%414,0340.00%
VIX230719P000260002023-03-31 3:43PM EDT26.005.054.955.150.00-899,4150.00%
VIX230719P000270002023-03-31 10:05AM EDT27.005.805.705.900.00-32,9280.00%
VIX230719P000280002023-03-31 2:46PM EDT28.006.656.506.70-0.15-2.21%132830.00%
VIX230719P000290002023-03-31 1:22PM EDT29.007.507.307.55+0.04+0.54%145190.00%
VIX230719P000300002023-03-31 12:14PM EDT30.008.358.158.35+0.05+0.60%11,3160.00%
VIX230719P000310002023-03-27 1:44PM EDT31.008.959.009.200.00-2960.00%
VIX230719P000320002023-03-30 9:42AM EDT32.0010.159.8510.100.00-1790.00%
VIX230719P000330002023-03-27 9:54AM EDT33.0010.5010.7510.950.00-1490.00%
VIX230719P000340002023-03-30 2:04AM EDT34.0011.9011.6011.850.00-20580.00%
VIX230719P000350002023-03-30 11:30AM EDT35.0012.6412.5012.750.00-21670.00%
VIX230719P000370002023-03-17 2:17PM EDT37.0013.6014.3014.550.00-11090.00%
VIX230719P000380002023-03-28 9:35AM EDT38.0015.1515.2515.500.00-1320.00%
VIX230719P000390002023-03-30 11:30AM EDT39.0016.3116.1516.400.00-11,2100.00%
VIX230719P000400002023-03-30 12:46PM EDT40.0017.0517.0517.350.00-11,3860.00%
VIX230719P000425002023-03-27 1:42PM EDT42.5019.2519.4019.700.00-2710.00%
VIX230719P000450002023-03-24 2:04PM EDT45.0020.9521.7522.050.00-4540.00%
VIX230719P000475002023-01-17 10:31AM EDT47.5023.9524.8525.100.00-3100.00%
VIX230719P000500002023-03-09 10:50AM EDT50.0028.2526.5026.800.00-1110.00%
VIX230719P000550002023-03-22 1:16PM EDT55.0031.4031.3031.600.00-3533540.00%
VIX230719P000600002022-12-02 1:17PM EDT60.0033.2532.8033.900.00-150.00%
VIX230719P000700002023-03-21 10:19AM EDT70.0045.0045.9046.200.00-110.00%
VIX230719P000800002022-12-15 2:51PM EDT80.0052.4554.9555.450.00-220.00%
VIX230719P001000002023-03-21 10:01AM EDT100.0074.3775.3075.600.00-100.00%
VIX230719P001100002022-12-15 2:51PM EDT110.0081.2584.0584.600.00-220.00%
VIX230719P001500002022-11-10 11:12AM EDT150.00117.500.000.000.00-150.00%
VIX230719P001600002023-02-14 4:12PM EDT160.00134.52133.15133.600.00--20.00%
VIX230719P001800002023-03-15 1:38PM EDT180.00151.43154.00154.350.00-110.00%