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
Callsfor20 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX230920C000100002023-03-31 2:51PM EDT10.0013.6013.4514.00-0.15-1.09%17651258.50%
VIX230920C000110002023-03-31 3:59PM EDT11.0012.6812.5013.05-0.07-0.55%129464233.20%
VIX230920C000120002023-03-31 2:01PM EDT12.0011.6511.5012.05-0.20-1.69%60046209.72%
VIX230920C000130002023-03-31 2:01PM EDT13.0010.7010.5511.10+0.05+0.47%10067190.67%
VIX230920C000140002023-03-31 10:29AM EDT14.009.759.6010.15-0.95-8.88%1275173.58%
VIX230920C000150002023-03-31 12:33PM EDT15.008.808.659.20-0.27-2.98%8220157.91%
VIX230920C000160002023-03-31 3:05PM EDT16.008.007.808.35-2.00-20.00%145145.85%
VIX230920C000170002023-03-31 1:21PM EDT17.007.257.007.55-0.20-2.68%6161135.52%
VIX230920C000180002023-03-31 2:51PM EDT18.006.456.306.80-0.10-1.53%374559127.20%
VIX230920C000190002023-03-31 3:53PM EDT19.005.955.806.200.00-26611122.63%
VIX230920C000200002023-03-31 3:56PM EDT20.005.305.155.60-0.15-2.75%594,810116.33%
VIX230920C000210002023-03-31 3:36PM EDT21.004.804.705.15-0.20-4.00%5164113.38%
VIX230920C000220002023-03-31 3:59PM EDT22.004.504.254.700.00-10548110.11%
VIX230920C000230002023-03-31 3:53PM EDT23.004.103.904.30-0.05-1.20%3052,499107.98%
VIX230920C000240002023-03-31 3:49PM EDT24.003.803.604.00-0.10-2.56%5751,788106.98%
VIX230920C000250002023-03-31 3:39PM EDT25.003.503.303.70-0.05-1.41%60423,758105.64%
VIX230920C000260002023-03-31 3:31PM EDT26.003.203.053.40-0.10-3.03%1269,847104.44%
VIX230920C000270002023-03-31 2:33PM EDT27.002.952.833.20-0.10-3.28%2371,206104.25%
VIX230920C000280002023-03-31 3:03PM EDT28.002.782.622.95-0.09-3.14%1664,670103.35%
VIX230920C000290002023-03-31 4:05PM EDT29.002.572.432.75-0.15-5.51%3345102.88%
VIX230920C000300002023-03-31 3:58PM EDT30.002.452.272.58-0.05-2.00%3328,298102.73%
VIX230920C000310002023-03-31 2:28PM EDT31.002.232.112.42-0.17-7.08%2041,381102.49%
VIX230920C000320002023-03-30 1:50PM EDT32.002.171.972.28-0.13-5.65%61335102.44%
VIX230920C000330002023-03-31 4:14PM EDT33.001.971.862.14-0.15-7.08%1,2211,662102.49%
VIX230920C000340002023-03-31 11:21AM EDT34.001.931.732.02-0.03-1.53%3242102.34%
VIX230920C000350002023-03-31 3:34PM EDT35.001.741.631.91-0.11-5.95%1075,654102.49%
VIX230920C000360002023-03-31 9:55AM EDT36.001.721.531.81-0.06-3.37%1371102.59%
VIX230920C000370002023-03-24 12:32PM EDT37.002.201.441.720.00-100279102.73%
VIX230920C000380002023-03-14 3:34PM EDT38.001.911.351.630.00-2,1814,501102.73%
VIX230920C000390002023-03-31 2:22PM EDT39.001.411.281.55-0.47-25.00%561102.98%
VIX230920C000400002023-03-31 3:56PM EDT40.001.321.211.48-0.04-2.94%333,769103.17%
VIX230920C000425002023-03-30 3:38PM EDT42.501.261.051.310.00-1551103.52%
VIX230920C000450002023-03-31 10:27AM EDT45.001.100.921.18-0.35-24.14%2155104.10%
VIX230920C000475002023-03-21 1:19PM EDT47.501.330.811.060.00-200465104.59%
VIX230920C000500002023-03-31 4:14PM EDT50.000.790.760.96-0.13-14.13%1,0684,152105.81%
VIX230920C000550002023-03-31 1:57PM EDT55.000.670.570.80-0.08-10.67%606,572106.25%
VIX230920C000600002023-03-31 3:41PM EDT60.000.560.500.68-0.08-12.50%791,267108.20%
VIX230920C000650002023-03-31 10:58AM EDT65.000.510.370.580.00-1005,235108.20%
VIX230920C000700002023-03-31 3:35PM EDT70.000.390.300.50-0.06-13.33%304,249108.98%
VIX230920C000750002023-03-21 9:53AM EDT75.000.580.250.440.00-200172109.96%
VIX230920C000800002023-03-31 12:07PM EDT80.000.300.200.39-0.03-9.09%102,858110.55%
VIX230920C000850002023-03-31 12:04PM EDT85.000.270.170.35-0.05-15.62%1113111.52%
VIX230920C000900002023-03-31 12:00PM EDT90.000.230.140.32-0.08-25.81%1916112.40%
VIX230920C000950002023-03-28 2:23PM EDT95.000.240.110.290.00-3,6917,723112.89%
VIX230920C001000002023-03-29 10:55AM EDT100.000.220.090.270.00-147113.67%
VIX230920C001100002023-03-22 4:08PM EDT110.000.190.050.230.00-140170114.45%
VIX230920C001200002023-03-03 5:00PM EDT120.000.180.030.200.00-232115.63%
VIX230920C001300002023-03-20 2:34PM EDT130.000.190.010.180.00-525116.80%
VIX230920C001400002023-03-29 3:56PM EDT140.000.080.000.160.00-1130117.77%
VIX230920C001500002023-03-24 3:59PM EDT150.000.110.000.150.00-25426119.92%
VIX230920C001600002023-03-27 9:30AM EDT160.000.100.000.140.00-10260121.88%
VIX230920C001700002023-03-31 1:21PM EDT170.000.050.000.13-0.01-16.67%1756123.83%
VIX230920C001800002023-03-31 3:49PM EDT180.000.060.000.13+0.01+20.00%5,0113,548126.17%
Putsfor20 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX230920P000100002023-02-21 1:07PM EDT10.000.020.000.020.00-2022141.80%
VIX230920P000120002023-02-10 1:03PM EDT12.000.050.000.000.00--112.50%
VIX230920P000130002023-03-30 3:15AM EDT13.000.030.010.040.00-5010428.91%
VIX230920P000140002023-03-31 1:47PM EDT14.000.050.000.12-0.01-16.67%525929.98%
VIX230920P000150002023-03-29 9:58AM EDT15.000.130.020.170.00-193826.66%
VIX230920P000160002023-03-31 3:54PM EDT16.000.180.120.29-0.06-25.00%222,17324.90%
VIX230920P000170002023-03-30 10:24AM EDT17.000.420.300.490.00-24,72123.49%
VIX230920P000180002023-03-31 3:04PM EDT18.000.680.560.77-0.02-2.86%35,64521.61%
VIX230920P000190002023-03-31 1:48PM EDT19.001.050.901.14-0.02-1.87%1394,63319.04%
VIX230920P000200002023-03-31 3:55PM EDT20.001.451.331.58-0.05-3.33%5214,89614.36%
VIX230920P000210002023-03-31 10:41AM EDT21.001.991.822.09-0.10-4.78%385,4400.00%
VIX230920P000220002023-03-31 3:36PM EDT22.002.552.372.66+0.02+0.79%319320.00%
VIX230920P000230002023-03-31 3:39PM EDT23.003.152.973.30-0.05-1.56%254,6700.00%
VIX230920P000240002023-03-31 2:17PM EDT24.003.803.603.950.00-5531,3000.00%
VIX230920P000250002023-03-31 3:39PM EDT25.004.504.304.65-0.05-1.10%85,1650.00%
VIX230920P000260002023-03-31 1:15PM EDT26.005.285.005.35+0.06+1.15%56840.00%
VIX230920P000270002023-03-31 10:20AM EDT27.006.005.756.10-0.10-1.64%34690.00%
VIX230920P000280002023-03-30 2:49PM EDT28.006.806.506.900.00-11190.00%
VIX230920P000290002023-03-31 4:05PM EDT29.007.557.307.70+0.15+2.03%1680.00%
VIX230920P000300002023-03-31 10:04AM EDT30.008.408.108.500.00-192050.00%
VIX230920P000310002023-03-21 2:38PM EDT31.009.058.909.300.00-250.00%
VIX230920P000320002023-03-31 11:03AM EDT32.0010.059.7510.15+1.00+11.05%3270.00%
VIX230920P000330002023-03-24 11:10AM EDT33.009.9510.6511.000.00-180.00%
VIX230920P000340002023-03-24 12:17PM EDT34.0010.9211.5011.900.00-12510.00%
VIX230920P000350002023-03-24 7:32AM EDT35.0012.5512.3512.75+0.70+5.91%10690.00%
VIX230920P000370002023-03-17 2:20PM EDT37.0013.7514.1014.500.00-140.00%
VIX230920P000380002023-02-28 11:46AM EDT38.0015.7515.0515.500.00--110.00%
VIX230920P000400002023-03-22 9:37AM EDT40.0017.1016.8017.250.00-10220.00%
VIX230920P000425002023-03-03 5:04PM EDT42.5020.2719.1019.500.00-2652650.00%
VIX230920P000450002023-01-24 12:11PM EDT45.0021.5521.9022.300.00--10.00%
VIX230920P000600002023-03-31 10:04AM EDT60.0035.7535.5536.05+1.15+3.32%16160.00%
VIX230920P000700002023-01-18 1:25PM EDT70.0044.4744.5546.850.00-300.00%
VIX230920P000800002023-01-18 1:25PM EDT80.0054.0254.1556.450.00-220.00%
VIX230920P000950002023-02-27 4:42PM EDT95.0069.6869.5070.050.00-160.00%
VIX230920P001000002023-02-16 2:49PM EDT100.0075.0072.4073.750.00--10.00%
VIX230920P001300002023-02-15 3:24PM EDT130.00104.03101.55102.850.00-340.00%
VIX230920P001400002023-02-15 3:36PM EDT140.00113.76111.30112.550.00-240.00%
VIX230920P001500002023-03-20 2:07PM EDT150.00121.75122.95123.500.00-140.00%