^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Calls
19 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | - | 93 | 0 | 10.00 | 0.02 | 0.00 | - | 20 | 0 |
| 6.60 | 0.00 | - | 17 | 0 | 11.00 | 0.01 | 0.00 | - | 30 | 0 |
| 5.68 | 0.00 | - | 1 | 1,122 | 12.00 | 0.03 | 0.00 | - | 99 | 0 |
| 4.50 | 0.00 | - | 33 | 0 | 13.00 | 0.05 | 0.00 | - | 619 | 1,376 |
| 3.55 | 0.00 | - | 466 | 0 | 14.00 | 0.17 | 0.00 | - | 22,671 | 0 |
| 2.87 | 0.00 | - | 2,467 | 0 | 15.00 | 0.49 | 0.00 | - | 6,150 | 17,982 |
| 2.30 | 0.00 | - | 6,105 | 8,296 | 16.00 | 0.89 | 0.00 | - | 3,000 | 0 |
| 2.00 | +0.07 | +3.63% | 2 | 0 | 17.00 | 1.51 | 0.00 | - | 12,397 | 0 |
| 1.62 | 0.00 | - | 17,915 | 0 | 18.00 | 2.07 | -0.14 | -6.33% | 585 | 0 |
| 1.40 | 0.00 | - | 4,466 | 0 | 19.00 | 2.99 | 0.00 | - | 11,661 | 63,645 |
| 1.24 | 0.00 | - | 23,248 | 77,607 | 20.00 | 3.82 | 0.00 | - | 1,255 | 0 |
| 1.08 | 0.00 | - | 12,242 | 0 | 21.00 | 4.65 | 0.00 | - | 64 | 65,803 |
| 1.03 | +0.05 | +5.10% | 8 | 0 | 22.00 | 5.55 | 0.00 | - | 277 | 0 |
| 0.88 | 0.00 | - | 15,451 | 138,426 | 23.00 | 6.36 | 0.00 | - | 23 | 94,367 |
| 0.80 | 0.00 | - | 159 | 0 | 24.00 | 6.90 | 0.00 | - | 38 | 0 |
| 0.71 | 0.00 | - | 7,955 | 0 | 25.00 | 8.20 | 0.00 | - | 26 | 26,634 |
| 0.68 | +0.01 | +1.49% | 8 | 0 | 26.00 | 9.10 | 0.00 | - | 14 | 0 |
| 0.59 | 0.00 | - | 888 | 28,073 | 27.00 | 9.95 | 0.00 | - | 45 | 2,951 |
| 0.55 | 0.00 | - | 1,258 | 0 | 28.00 | 11.00 | 0.00 | - | 61 | 0 |
| 0.51 | 0.00 | - | 372 | 0 | 29.00 | 11.50 | 0.00 | - | 8 | 0 |
| 0.51 | +0.04 | +8.51% | 200 | 138,662 | 30.00 | 12.85 | -0.10 | -0.77% | 1 | 2,215 |
| 0.42 | 0.00 | - | 14 | 0 | 31.00 | 13.40 | 0.00 | - | 2 | 0 |
| 0.41 | 0.00 | - | 2,148 | 0 | 32.00 | 14.90 | 0.00 | - | 8 | 253 |
| 0.40 | 0.00 | - | 1,894 | 0 | 33.00 | 15.70 | 0.00 | - | 20 | 77 |
| 0.35 | 0.00 | - | 209 | 0 | 34.00 | 15.75 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 15,654 | 110,564 | 35.00 | 16.60 | 0.00 | - | 4 | 0 |
| 0.33 | 0.00 | - | 5,726 | 0 | 36.00 | 15.12 | 0.00 | - | 90 | 0 |
| 0.29 | 0.00 | - | 1 | 0 | 37.00 | 16.80 | 0.00 | - | 4 | 0 |
| 0.28 | 0.00 | - | 3,034 | 0 | 38.00 | 15.87 | 0.00 | - | 1 | 32 |
| 0.27 | 0.00 | - | 12 | 0 | 39.00 | 20.45 | 0.00 | - | 4 | 1,208 |
| 0.25 | 0.00 | - | 4,803 | 59,542 | 40.00 | 22.06 | 0.00 | - | 4 | 0 |
| 0.20 | 0.00 | - | 85 | 15,899 | 42.50 | 19.25 | 0.00 | - | 2 | 71 |
| 0.19 | 0.00 | - | 24 | 0 | 45.00 | 24.00 | 0.00 | - | 8 | 252 |
| 0.18 | 0.00 | - | 5,700 | 0 | 47.50 | 23.95 | 0.00 | - | 3 | 10 |
| 0.15 | 0.00 | - | 1,379 | 0 | 50.00 | 31.92 | 0.00 | - | 5 | 102 |
| 0.11 | 0.00 | - | 1,419 | 0 | 55.00 | 36.15 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 23 | 0 | 60.00 | 41.23 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 14 | 24,062 | 65.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 0 | 70.00 | 45.00 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 31 | 0 | 75.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4,522 | 0 | 80.00 | 52.45 | 0.00 | - | 2 | 2 |
| 0.04 | 0.00 | - | 2 | 0 | 85.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 0 | 90.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 0 | 95.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 6,434 | 100.00 | 80.05 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 12 | 0 | 110.00 | 81.25 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 1 | 0 | 120.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 130.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 652 | 140.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 995 | 0 | 150.00 | 117.50 | 0.00 | - | 1 | 5 |
| 0.04 | 0.00 | - | 1 | 0 | 160.00 | 134.52 | 0.00 | - | - | 2 |
| 0.04 | 0.00 | - | 19 | 2,285 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 180.00 | 157.35 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.