^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Calls
20 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.70 | 0.00 | - | 5,530 | 0 | 10.00 | 0.02 | 0.00 | - | 20 | 221 |
| 8.70 | 0.00 | - | 189 | 0 | 11.00 | - | - | - | - | - |
| 7.95 | 0.00 | - | 2 | 0 | 12.00 | 0.02 | 0.00 | - | 253 | 0 |
| 6.80 | 0.00 | - | 4 | 0 | 13.00 | 0.07 | 0.00 | - | 53 | 0 |
| 5.95 | 0.00 | - | 168 | 0 | 14.00 | 0.14 | 0.00 | - | 126 | 0 |
| 5.20 | 0.00 | - | 375 | 0 | 15.00 | 0.35 | 0.00 | - | 10,900 | 0 |
| 4.50 | 0.00 | - | 217 | 0 | 16.00 | 0.65 | 0.00 | - | 193 | 0 |
| 3.91 | 0.00 | - | 119 | 0 | 17.00 | 1.06 | 0.00 | - | 2,259 | 0 |
| 3.45 | 0.00 | - | 424 | 0 | 18.00 | 1.62 | 0.00 | - | 3,087 | 0 |
| 3.05 | 0.00 | - | 122 | 0 | 19.00 | 2.22 | 0.00 | - | 2,837 | 0 |
| 2.78 | 0.00 | - | 21,894 | 0 | 20.00 | 2.84 | 0.00 | - | 21,291 | 0 |
| 2.48 | 0.00 | - | 79 | 0 | 21.00 | 3.54 | 0.00 | - | 18 | 0 |
| 2.30 | 0.00 | - | 39 | 0 | 22.00 | 4.21 | 0.00 | - | 1,501 | 0 |
| 2.15 | 0.00 | - | 58 | 0 | 23.00 | 5.20 | 0.00 | - | 28 | 0 |
| 1.99 | 0.00 | - | 17 | 0 | 24.00 | 6.00 | 0.00 | - | 3 | 0 |
| 1.73 | 0.00 | - | 37,809 | 0 | 25.00 | 6.70 | 0.00 | - | 5 | 0 |
| 1.65 | 0.00 | - | 15 | 0 | 26.00 | 7.50 | 0.00 | - | 58 | 0 |
| 1.54 | 0.00 | - | 95 | 0 | 27.00 | 8.35 | 0.00 | - | 6 | 0 |
| 1.47 | 0.00 | - | 584 | 0 | 28.00 | 8.95 | 0.00 | - | 1 | 0 |
| 1.38 | 0.00 | - | 20,030 | 0 | 29.00 | 9.80 | 0.00 | - | 2 | 0 |
| 1.25 | 0.00 | - | 2,034 | 0 | 30.00 | 11.18 | 0.00 | - | 4 | 0 |
| 1.24 | 0.00 | - | 10 | 0 | 31.00 | 11.50 | 0.00 | - | 1 | 0 |
| 1.11 | 0.00 | - | 36 | 0 | 32.00 | 12.85 | 0.00 | - | 1 | 0 |
| 1.06 | 0.00 | - | 12 | 0 | 33.00 | 13.05 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 122 | 0 | 34.00 | 14.30 | 0.00 | - | 2 | 0 |
| 0.95 | 0.00 | - | 483 | 0 | 35.00 | 15.60 | 0.00 | - | 21 | 0 |
| 0.91 | 0.00 | - | 12 | 0 | 36.00 | 16.10 | 0.00 | - | 1 | 0 |
| 0.91 | 0.00 | - | 5 | 0 | 37.00 | 15.40 | 0.00 | - | 4 | 0 |
| 0.87 | 0.00 | - | 2 | 0 | 38.00 | 16.70 | 0.00 | - | 3 | 0 |
| 0.79 | 0.00 | - | 10 | 0 | 39.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 8,344 | 0 | 40.00 | 20.31 | 0.00 | - | 1 | 0 |
| 0.71 | 0.00 | - | 2 | 0 | 42.50 | 19.67 | 0.00 | - | 1 | 0 |
| 0.59 | 0.00 | - | 1,679 | 0 | 45.00 | 21.55 | 0.00 | - | - | 1 |
| 0.57 | 0.00 | - | 1,200 | 0 | 47.50 | - | - | - | - | - |
| 0.49 | 0.00 | - | 157 | 0 | 50.00 | 29.64 | 0.00 | - | 4 | 0 |
| 0.40 | 0.00 | - | 4,004 | 0 | 55.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1,385 | 0 | 60.00 | 39.35 | 0.00 | - | 4 | 0 |
| 0.29 | 0.00 | - | 1 | 0 | 65.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 154 | 0 | 70.00 | 44.47 | 0.00 | - | 3 | 0 |
| 0.25 | 0.00 | - | 4,456 | 0 | 75.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 4,001 | 0 | 80.00 | 55.63 | 0.00 | - | 11 | 2 |
| 0.21 | 0.00 | - | 2,497 | 0 | 85.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 20 | 0 | 90.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 0 | 95.00 | 69.68 | 0.00 | - | 1 | 6 |
| 0.14 | 0.00 | - | 3 | 0 | 100.00 | 78.21 | 0.00 | - | 5 | 0 |
| 0.11 | 0.00 | - | 14 | 0 | 110.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 8 | 0 | 120.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 900 | 0 | 130.00 | 104.03 | 0.00 | - | 3 | 4 |
| 0.12 | 0.00 | - | 1 | 0 | 140.00 | 113.76 | 0.00 | - | 2 | 4 |
| 0.06 | 0.00 | - | 40 | 0 | 150.00 | 121.75 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 160.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 50 | 0 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 0 | 180.00 | 152.53 | 0.00 | - | - | 40 |
© 2023 Yahoo. All rights reserved.