Singapore markets open in 7 hours 35 minutes

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
20.55-0.05 (-0.24%)
As of 01:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX231018C000100002023-03-28 12:19PM EDT10.0013.9013.7514.050.00-131,416184.13%
VIX231018C000110002023-03-28 12:02PM EDT11.0012.8512.7513.05-0.50-3.75%3470166.21%
VIX231018C000120002023-03-20 8:34AM EDT12.0013.5011.8012.100.00-531151.76%
VIX231018C000130002023-03-28 9:46AM EDT13.0011.0010.8511.15-0.35-3.08%663138.72%
VIX231018C000140002023-03-28 9:44AM EDT14.0010.0510.0510.25-0.05-0.50%5105129.20%
VIX231018C000150002023-03-24 10:21AM EDT15.0010.359.059.350.00-191117.97%
VIX231018C000160002023-03-24 9:41AM EDT16.009.508.208.500.00-5083109.57%
VIX231018C000170002023-03-27 1:42PM EDT17.007.707.457.700.00-10103102.95%
VIX231018C000180002023-03-24 2:29PM EDT18.007.606.807.000.00-118998.29%
VIX231018C000190002023-03-28 11:39AM EDT19.006.256.206.40-0.60-8.76%1522994.87%
VIX231018C000200002023-03-28 11:32AM EDT20.005.755.705.90-0.10-1.71%161,07792.92%
VIX231018C000210002023-03-27 10:55AM EDT21.005.605.255.450.00-2221691.46%
VIX231018C000220002023-03-28 10:50AM EDT22.004.904.855.05-0.25-4.85%736390.48%
VIX231018C000230002023-03-28 10:48AM EDT23.004.604.504.70-0.85-15.60%11,16089.97%
VIX231018C000240002023-03-28 11:26AM EDT24.004.204.204.35-0.20-4.55%146689.50%
VIX231018C000250002023-03-28 12:59PM EDT25.003.903.904.05-0.10-2.50%1055389.09%
VIX231018C000260002023-03-27 1:51PM EDT26.003.743.653.800.00-2014789.16%
VIX231018C000270002023-03-28 11:49AM EDT27.003.423.403.55-0.38-10.00%1453388.96%
VIX231018C000280002023-03-28 1:01PM EDT28.003.243.153.35+0.02+0.62%348388.89%
VIX231018C000290002023-03-28 12:05PM EDT29.003.053.003.15-0.33-9.76%16789.40%
VIX231018C000300002023-03-28 10:32AM EDT30.002.832.832.94-0.09-3.08%31,66889.40%
VIX231018C000310002023-03-27 10:22AM EDT31.002.822.652.770.00-51,39089.45%
VIX231018C000320002023-03-28 12:16PM EDT32.002.482.502.62+0.04+1.64%10012289.72%
VIX231018C000330002023-03-27 3:59PM EDT33.002.402.372.470.00-536289.99%
VIX231018C000340002023-03-13 3:27PM EDT34.002.602.232.330.00-57690.04%
VIX231018C000350002023-03-24 1:32PM EDT35.002.392.112.210.00-531,54390.31%
VIX231018C000360002023-03-20 11:00AM EDT36.002.601.992.100.00-42,12190.53%
VIX231018C000370002023-03-24 4:04PM EDT37.002.191.901.990.00-19590.84%
VIX231018C000380002023-03-15 9:30AM EDT38.002.431.801.900.00-101991.14%
VIX231018C000390002023-03-16 9:40AM EDT39.002.321.711.800.00-19191.31%
VIX231018C000400002023-03-27 1:06PM EDT40.001.681.621.720.00-2067691.55%
VIX231018C000425002023-03-28 11:23AM EDT42.501.511.451.53-0.01-0.66%131092.33%
VIX231018C000450002023-03-17 9:38AM EDT45.001.751.301.380.00-3029593.21%
VIX231018C000475002023-03-23 10:15AM EDT47.501.261.171.250.00-313893.99%
VIX231018C000500002023-03-27 4:03PM EDT50.001.121.101.130.00-3261,11495.17%
VIX231018C000550002023-03-28 9:46AM EDT55.000.900.880.94-0.03-3.23%51,37996.04%
VIX231018C000600002023-03-27 3:05PM EDT60.000.750.740.800.00-15487997.36%
VIX231018C000650002023-03-24 9:57AM EDT65.000.820.620.680.00-103,57898.34%
VIX231018C000700002023-03-22 10:58AM EDT70.000.640.530.590.00-10027299.41%
VIX231018C000750002023-03-21 3:39PM EDT75.000.600.460.510.00-1073100.29%
VIX231018C000800002023-03-17 10:49AM EDT80.000.640.400.450.00-543101.27%
VIX231018C000850002023-03-23 10:07AM EDT85.000.390.340.390.00-100250101.66%
VIX231018C000900002023-03-16 2:13PM EDT90.000.490.300.350.00--2102.54%
VIX231018C000950002023-03-20 11:25AM EDT95.000.420.260.310.00--1102.93%
VIX231018C001000002023-03-20 10:41AM EDT100.000.400.230.270.00-5580103.32%
VIX231018C001100002023-03-03 3:25PM EDT110.000.240.180.220.00-25104.40%
VIX231018C001200002023-03-08 5:07PM EDT120.000.180.140.180.00-347105.08%
VIX231018C001400002023-02-17 1:28PM EDT140.000.150.001.490.00-21142.68%
VIX231018C001500002023-03-16 11:20AM EDT150.000.150.090.130.00-100124109.77%
VIX231018C001600002023-03-16 10:55AM EDT160.000.130.080.120.00--200111.33%
VIX231018C001700002023-03-16 11:26AM EDT170.000.110.070.110.00-300304112.31%
VIX231018C001800002023-03-23 9:48AM EDT180.000.060.060.100.00-2501,377113.28%
Putsfor18 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX231018P000100002023-02-08 1:02PM EDT10.000.030.000.020.00--842.97%
VIX231018P000110002023-03-10 3:21PM EDT11.000.030.000.030.00--539.84%
VIX231018P000130002023-02-01 12:23PM EDT13.000.150.000.200.00--243.95%
VIX231018P000140002023-03-08 3:29PM EDT14.000.150.070.110.00--533.11%
VIX231018P000150002023-03-22 2:50PM EDT15.000.230.140.190.00-1612132.23%
VIX231018P000160002023-03-28 12:02PM EDT16.000.280.260.31-0.11-28.21%12831.30%
VIX231018P000170002023-03-23 2:27PM EDT17.000.460.460.520.00-103231.40%
VIX231018P000180002023-03-28 12:22PM EDT18.000.810.750.81+0.03+3.85%2,00070131.45%
VIX231018P000190002023-03-24 2:15PM EDT19.001.111.131.200.00-20046531.79%
VIX231018P000200002023-03-28 9:58AM EDT20.001.601.581.67+0.05+3.23%123531.98%
VIX231018P000210002023-03-27 2:25PM EDT21.002.192.102.200.00-20023931.74%
VIX231018P000220002023-03-28 11:21AM EDT22.002.772.662.77+0.40+16.88%968730.91%
VIX231018P000230002023-03-28 10:52AM EDT23.003.303.253.40+0.05+1.54%193629.79%
VIX231018P000240002023-03-28 11:08AM EDT24.004.103.904.05+0.20+5.13%148327.61%
VIX231018P000250002023-03-28 11:28AM EDT25.004.754.604.75+0.20+4.40%121924.41%
VIX231018P000260002023-03-27 2:02PM EDT26.005.405.305.450.00-111610.94%
VIX231018P000270002023-03-20 3:53PM EDT27.005.606.056.200.00-124300.00%
VIX231018P000280002023-03-17 2:19PM EDT28.006.506.806.950.00-20320.00%
VIX231018P000290002023-03-13 9:41AM EDT29.007.307.557.750.00-110.00%
VIX231018P000300002023-03-27 3:42PM EDT30.008.508.358.550.00-11720.00%
VIX231018P000310002023-03-09 4:14PM EDT31.0010.119.159.350.00-1130.00%
VIX231018P000320002023-03-22 11:15AM EDT32.0010.309.9510.150.00-350.00%
VIX231018P000330002023-03-24 11:10AM EDT33.0010.2010.8011.000.00-1120.00%
VIX231018P000340002023-03-24 12:16PM EDT34.0011.1611.6511.850.00-1200.00%
VIX231018P000350002023-03-28 11:05AM EDT35.0012.6512.5012.70+0.57+4.72%1500.00%
VIX231018P000370002023-03-17 2:20PM EDT37.0013.8514.2014.400.00-140.00%
VIX231018P000390002023-03-21 9:37AM EDT39.0015.5916.0016.200.00--1000.00%
VIX231018P000400002023-03-27 4:12AM EDT40.0016.7016.8517.100.00-4150.00%
VIX231018P000450002023-02-01 10:39AM EDT45.0022.5022.1023.050.00--10.00%
VIX231018P001100002023-03-03 10:52AM EDT110.0084.2583.5083.800.00-120.00%
VIX231018P001200002023-03-03 11:47AM EDT120.0094.0193.2093.500.00-350.00%
VIX231018P001500002023-01-30 10:34AM EDT150.00123.700.000.000.00--10.00%