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
Callsfor16 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX230816C000100002023-03-31 2:51PM EDT10.0013.3313.2513.70+0.02+0.15%301,687278.03%
VIX230816C000110002023-03-31 2:52PM EDT11.0012.3612.3012.75-0.43-3.36%11,360250.98%
VIX230816C000120002023-03-31 3:10PM EDT12.0011.4011.3011.750.00-51,132225.78%
VIX230816C000130002023-03-29 3:38AM EDT13.0010.4510.3010.800.00-22,050204.44%
VIX230816C000140002023-03-31 2:45PM EDT14.009.449.359.80-2.06-17.91%137185.21%
VIX230816C000150002023-03-31 3:35PM EDT15.008.658.408.85-0.05-0.57%11,185168.36%
VIX230816C000160002023-03-31 12:34PM EDT16.007.607.507.95-0.15-1.94%1170154.00%
VIX230816C000170002023-03-31 3:34PM EDT17.006.826.707.15-0.18-2.57%17480142.92%
VIX230816C000180002023-03-31 2:56PM EDT18.006.105.956.40-0.05-0.81%26569133.35%
VIX230816C000190002023-03-31 3:55PM EDT19.005.605.355.75-0.05-0.88%37585126.81%
VIX230816C000200002023-03-31 3:04PM EDT20.004.954.805.20-0.05-1.00%6510,363121.78%
VIX230816C000210002023-03-31 3:13PM EDT21.004.504.354.75-0.10-2.17%2525118.65%
VIX230816C000220002023-03-31 3:44PM EDT22.004.003.954.30-0.10-2.44%65,482115.63%
VIX230816C000230002023-03-31 4:12PM EDT23.003.703.553.95-0.20-5.13%419,727113.33%
VIX230816C000240002023-03-31 3:44PM EDT24.003.403.253.60-0.05-1.45%209,711111.67%
VIX230816C000250002023-03-31 3:58PM EDT25.003.153.003.35-0.05-1.56%30814,815111.23%
VIX230816C000260002023-03-31 3:55PM EDT26.002.902.763.10+0.03+1.05%57,137110.55%
VIX230816C000270002023-03-31 3:57PM EDT27.002.692.552.84-0.04-1.47%6021,327109.67%
VIX230816C000280002023-03-31 3:40PM EDT28.002.502.352.64-0.13-4.94%14843109.28%
VIX230816C000290002023-03-30 11:43AM EDT29.002.432.182.460.00-911,223109.08%
VIX230816C000300002023-03-31 3:57PM EDT30.002.182.022.30-0.07-3.11%8314,547108.98%
VIX230816C000310002023-03-31 3:57PM EDT31.002.041.882.15-0.03-1.45%24,344108.94%
VIX230816C000320002023-03-31 12:17PM EDT32.001.881.762.02-0.10-5.05%5838109.13%
VIX230816C000330002023-03-31 11:07AM EDT33.001.801.641.90-0.05-2.70%1010,584109.18%
VIX230816C000340002023-03-31 1:48PM EDT34.001.691.531.79-0.12-6.63%8149109.28%
VIX230816C000350002023-03-31 3:33PM EDT35.001.551.441.69-0.09-5.49%3631,994109.57%
VIX230816C000360002023-03-31 3:57PM EDT36.001.481.351.60-0.11-6.92%21,300109.77%
VIX230816C000370002023-03-30 11:39AM EDT37.001.501.261.510.00-2282,439109.86%
VIX230816C000380002023-03-31 11:13AM EDT38.001.351.191.44-0.07-4.93%1581110.25%
VIX230816C000390002023-03-30 11:38AM EDT39.001.351.121.360.00-1044,732110.40%
VIX230816C000400002023-03-31 3:37PM EDT40.001.181.061.30-0.09-7.09%17816,189110.84%
VIX230816C000425002023-03-31 3:57PM EDT42.501.050.921.15-0.25-19.23%52,464111.52%
VIX230816C000450002023-03-31 10:53AM EDT45.000.980.801.03-0.03-2.97%42,501112.21%
VIX230816C000475002023-03-29 9:33AM EDT47.500.930.700.930.00-101,043112.99%
VIX230816C000500002023-03-31 2:33PM EDT50.000.720.620.84-0.06-7.69%8679,605113.77%
VIX230816C000550002023-03-29 3:44PM EDT55.000.680.490.700.00-121,965115.23%
VIX230816C000600002023-03-31 3:41PM EDT60.000.500.390.59-0.11-18.03%4146,460116.50%
VIX230816C000650002023-03-31 3:40PM EDT65.000.410.310.51-0.07-14.58%611,997117.77%
VIX230816C000700002023-03-31 3:31PM EDT70.000.340.260.44-0.04-10.53%3025,043119.14%
VIX230816C000750002023-03-31 3:58PM EDT75.000.310.210.39-0.03-8.82%12819,969120.22%
VIX230816C000800002023-03-31 12:40PM EDT80.000.260.170.34-0.04-13.33%13,409120.90%
VIX230816C000850002023-03-30 11:14AM EDT85.000.270.140.310.00-13,417122.07%
VIX230816C000900002023-03-31 12:06PM EDT90.000.210.110.28-0.02-8.70%1517,148122.85%
VIX230816C000950002023-03-23 2:56PM EDT95.000.310.090.250.00-18,285123.44%
VIX230816C001000002023-03-29 11:57AM EDT100.000.160.070.23-0.03-15.79%203,921124.22%
VIX230816C001100002023-03-22 2:42PM EDT110.000.200.040.200.00-2400125.78%
VIX230816C001200002023-03-15 12:03PM EDT120.000.250.020.180.00-10213127.34%
VIX230816C001300002023-02-09 3:34PM EDT130.000.120.000.000.00-1250.00%
VIX230816C001400002023-03-14 2:48PM EDT140.000.150.000.150.00-171174130.86%
VIX230816C001500002023-03-22 2:10PM EDT150.000.120.000.140.00-373133.59%
VIX230816C001600002023-03-23 9:39AM EDT160.000.100.000.130.00-3423135.55%
VIX230816C001700002023-03-22 2:44PM EDT170.000.070.000.120.00-2501,001137.50%
VIX230816C001800002023-03-31 4:07PM EDT180.000.040.000.12-0.01-20.00%26410,350140.23%
Putsfor16 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX230816P000100002023-03-10 1:48PM EDT10.000.010.000.000.00-202025.00%
VIX230816P000120002023-02-28 1:17PM EDT12.000.040.000.000.00--312.50%
VIX230816P000130002023-03-03 2:22PM EDT13.000.030.000.000.00-48512.50%
VIX230816P000140002023-03-29 1:34PM EDT14.000.060.010.100.00-532832.23%
VIX230816P000150002023-03-31 12:34PM EDT15.000.070.000.14-0.02-22.22%1019028.32%
VIX230816P000160002023-03-31 4:14PM EDT16.000.150.070.23-0.03-16.67%1095,72025.68%
VIX230816P000170002023-03-31 11:20AM EDT17.000.330.250.400.00-44,18823.78%
VIX230816P000180002023-03-31 12:02PM EDT18.000.580.480.67+0.01+1.75%10093221.88%
VIX230816P000190002023-03-31 12:26PM EDT19.000.940.821.03-0.06-6.00%123,40618.95%
VIX230816P000200002023-03-31 1:31PM EDT20.001.381.251.48-0.09-6.12%184,88913.28%
VIX230816P000210002023-03-30 9:52AM EDT21.001.981.751.990.00-155,9600.00%
VIX230816P000220002023-03-31 1:10PM EDT22.002.462.322.57-0.06-2.38%1269,8790.00%
VIX230816P000230002023-03-31 3:56PM EDT23.003.052.933.20-0.10-3.17%2910,5260.00%
VIX230816P000240002023-03-31 1:01PM EDT24.003.803.553.90+0.05+1.33%3010,1740.00%
VIX230816P000250002023-03-31 3:56PM EDT25.004.504.254.600.00-412,6770.00%
VIX230816P000260002023-03-30 2:28PM EDT26.005.205.005.350.00-6010,5170.00%
VIX230816P000270002023-03-31 12:34PM EDT27.006.055.756.10+0.10+1.68%57710.00%
VIX230816P000280002023-03-29 9:56AM EDT28.006.906.556.900.00-104230.00%
VIX230816P000290002023-03-31 1:23PM EDT29.007.657.357.70-0.25-3.16%101070.00%
VIX230816P000300002023-03-31 10:12AM EDT30.008.408.158.55-0.05-0.59%12,1260.00%
VIX230816P000310002023-03-10 2:21PM EDT31.008.839.009.400.00-2810.00%
VIX230816P000320002023-03-27 12:02PM EDT32.009.759.8510.250.00-1380.00%
VIX230816P000330002023-03-30 9:50AM EDT33.0011.1010.7511.100.00-1110.00%
VIX230816P000340002023-03-24 12:19PM EDT34.0010.8411.6512.000.00-1210.00%
VIX230816P000350002023-03-20 11:27AM EDT35.0011.9012.5512.850.00-4690.00%
VIX230816P000360002023-03-20 11:27AM EDT36.0012.7813.4013.750.00-42880.00%
VIX230816P000370002023-03-17 2:18PM EDT37.0013.8514.3014.650.00-140.00%
VIX230816P000380002023-03-23 10:15AM EDT38.0015.4515.2015.550.00-5110.00%
VIX230816P000390002023-01-17 10:34AM EDT39.0016.0016.9517.200.00-420.00%
VIX230816P000400002023-03-24 1:47PM EDT40.0016.4717.0517.400.00-1500.00%
VIX230816P000450002022-12-12 1:44PM EDT45.0019.6020.6021.200.00--10.00%
VIX230816P000500002023-03-15 3:27PM EDT50.0025.7526.4026.800.00-230.00%
VIX230816P000550002023-01-17 10:33AM EDT55.0030.9531.9032.200.00-650.00%
VIX230816P001000002023-03-13 10:49AM EDT100.0073.8074.8575.300.00-550.00%
VIX230816P001200002023-02-15 3:24PM EDT120.0095.1592.3093.500.00--30.00%
VIX230816P001300002023-02-09 3:34PM EDT130.00104.2598.40108.400.00--10.00%
VIX230816P001500002023-03-13 11:14AM EDT150.00122.85123.85124.300.00-41430.00%
VIX230816P001800002023-03-08 1:44PM EDT180.00154.25153.25153.750.00-10100.00%