Singapore markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
17.20-0.34 (-1.94%)
At close: 03:15PM CDT
In the money
Show:ListStraddle
Callsfor18 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX231018C000100002023-09-22 2:58PM CDT10.007.407.357.600.00-189,541164.45%
VIX231018C000105002023-09-21 10:38AM CDT10.506.496.857.100.00-131152.34%
VIX231018C000110002023-09-21 9:11AM CDT11.006.056.356.600.00-7518141.02%
VIX231018C000115002023-09-20 2:58PM CDT11.504.675.856.100.00-7328130.08%
VIX231018C000120002023-09-22 2:57PM CDT12.005.355.405.60-0.09-1.65%1043,747122.66%
VIX231018C000125002023-09-22 2:32PM CDT12.504.634.905.10-0.07-1.49%241,797112.11%
VIX231018C000130002023-09-22 3:10PM CDT13.004.554.404.65+0.05+1.11%2103,805104.69%
VIX231018C000135002023-09-22 2:51PM CDT13.504.003.954.15-0.01-0.25%16796897.07%
VIX231018C000140002023-09-22 2:57PM CDT14.003.603.503.75-0.05-1.37%2944,88093.75%
VIX231018C000145002023-09-22 2:09PM CDT14.503.103.103.30-0.10-3.13%1836,51989.45%
VIX231018C000150002023-09-22 3:12PM CDT15.002.862.782.94-0.07-2.39%1,38758,49290.33%
VIX231018C000160002023-09-22 3:08PM CDT16.002.232.172.31-0.12-5.11%1,212102,59890.72%
VIX231018C000170002023-09-22 3:13PM CDT17.001.791.711.83-0.06-3.24%21,990155,29493.65%
VIX231018C000180002023-09-22 3:14PM CDT18.001.411.361.47-0.11-7.24%22,545146,71497.46%
VIX231018C000190002023-09-22 3:12PM CDT19.001.161.101.20-0.06-4.92%9,396119,464101.86%
VIX231018C000200002023-09-22 3:13PM CDT20.000.950.900.99-0.10-9.52%32,281316,806105.96%
VIX231018C000210002023-09-22 3:12PM CDT21.000.800.760.84-0.06-6.98%23,34289,447110.94%
VIX231018C000220002023-09-22 3:12PM CDT22.000.680.640.73-0.06-8.11%1,142100,187115.53%
VIX231018C000230002023-09-22 3:08PM CDT23.000.590.550.63-0.07-10.61%65890,606119.73%
VIX231018C000240002023-09-22 3:05PM CDT24.000.520.480.56-0.07-11.86%2,31394,351124.22%
VIX231018C000250002023-09-22 3:06PM CDT25.000.450.420.50-0.07-13.46%7,846205,699128.32%
VIX231018C000260002023-09-22 3:14PM CDT26.000.420.380.45-0.04-8.70%13,88747,483132.62%
VIX231018C000270002023-09-22 2:14PM CDT27.000.340.330.41-0.06-15.00%46376,157135.94%
VIX231018C000280002023-09-22 3:14PM CDT28.000.350.300.38-0.02-5.41%7,31749,822140.04%
VIX231018C000290002023-09-22 3:07PM CDT29.000.340.270.350.00-1,79841,304143.55%
VIX231018C000300002023-09-22 3:13PM CDT30.000.290.240.32-0.03-9.38%33,144133,037146.29%
VIX231018C000310002023-09-22 3:03PM CDT31.000.260.230.30-0.04-13.33%1,77721,037150.39%
VIX231018C000320002023-09-22 3:07PM CDT32.000.270.210.280.00-1,66838,781153.52%
VIX231018C000330002023-09-21 1:27PM CDT33.000.220.190.260.00-12122,451156.05%
VIX231018C000340002023-09-22 3:03PM CDT34.000.200.170.24-0.04-16.67%43312,028158.20%
VIX231018C000350002023-09-22 3:04PM CDT35.000.210.160.230.00-5,22987,527161.33%
VIX231018C000360002023-09-22 3:03PM CDT36.000.180.140.22-0.02-10.00%1708,689163.67%
VIX231018C000370002023-09-22 1:12PM CDT37.000.160.130.20-0.04-20.00%8644,206165.23%
VIX231018C000380002023-09-22 8:39AM CDT38.000.170.120.180.00-146,496166.80%
VIX231018C000390002023-09-22 3:03PM CDT39.000.160.110.18+0.04+33.33%1,5007,975169.92%
VIX231018C000400002023-09-22 3:03PM CDT40.000.140.100.17-0.04-22.22%17,013178,746171.48%
VIX231018C000425002023-09-22 3:07PM CDT42.500.140.110.15+0.01+7.69%4,57924,463179.69%
VIX231018C000450002023-09-22 3:00PM CDT45.000.110.090.14-0.01-8.33%75222,400184.77%
VIX231018C000475002023-09-22 1:42PM CDT47.500.100.070.12+0.02+25.00%350108,670187.11%
VIX231018C000500002023-09-22 2:35PM CDT50.000.080.060.11-0.03-27.27%10135,837191.41%
VIX231018C000550002023-09-21 2:41PM CDT55.000.070.040.090.00-4826,173196.88%
VIX231018C000600002023-09-21 1:28PM CDT60.000.050.040.080.00-1510,190206.25%
VIX231018C000650002023-09-22 12:39PM CDT65.000.040.020.07-0.01-20.00%20010,982209.38%
VIX231018C000700002023-09-22 2:57PM CDT70.000.040.000.060.00-29668,184209.38%
VIX231018C000750002023-09-22 11:04AM CDT75.000.030.010.060.00-214,911221.09%
VIX231018C000800002023-09-22 9:18AM CDT80.000.030.000.060.00-2662,732225.00%
VIX231018C000850002023-09-22 11:34AM CDT85.000.020.000.050.00-112,082228.13%
VIX231018C000900002023-09-19 8:34AM CDT90.000.020.000.050.00-84,795234.38%
VIX231018C000950002023-08-28 8:41AM CDT95.000.050.000.070.00-79,705250.00%
VIX231018C001000002023-09-22 11:34AM CDT100.000.010.000.050.00-16,376246.88%
VIX231018C001100002023-09-11 11:29AM CDT110.000.020.000.040.00-41327253.13%
VIX231018C001200002023-09-14 1:42PM CDT120.000.010.000.040.00-50777262.50%
VIX231018C001300002023-08-24 8:30AM CDT130.000.040.000.060.00-1001,040281.25%
VIX231018C001400002023-09-13 2:58PM CDT140.000.010.000.040.00-401,092278.13%
VIX231018C001500002023-09-12 12:16PM CDT150.000.010.000.040.00-25661287.50%
VIX231018C001600002023-09-06 8:30AM CDT160.000.010.000.040.00-4565293.75%
VIX231018C001700002023-09-14 8:52AM CDT170.000.010.000.040.00-70406300.00%
VIX231018C001800002023-08-31 2:11PM CDT180.000.030.000.040.00-1016,961306.25%
Putsfor18 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX231018P000100002023-09-21 2:32PM CDT10.000.010.000.020.00-31,37689.06%
VIX231018P000105002023-08-25 11:08AM CDT10.500.020.000.020.00-1181.25%
VIX231018P000110002023-09-19 3:06PM CDT11.000.010.000.000.00-5238850.00%
VIX231018P000115002023-09-21 2:05PM CDT11.500.010.000.050.00-173477.34%
VIX231018P000120002023-09-22 2:57PM CDT12.000.020.000.030.00-6334,45864.84%
VIX231018P000125002023-09-22 10:36AM CDT12.500.020.000.06-0.01-33.33%12955,13165.63%
VIX231018P000130002023-09-22 2:31PM CDT13.000.050.000.08-0.02-28.57%4,87231,32161.72%
VIX231018P000135002023-09-22 1:35PM CDT13.500.080.030.10-0.03-27.27%41,93141,08760.16%
VIX231018P000140002023-09-22 3:10PM CDT14.000.140.100.17-0.03-17.65%11,13388,45263.67%
VIX231018P000145002023-09-22 3:11PM CDT14.500.230.190.27-0.06-20.69%7,90044,34865.82%
VIX231018P000150002023-09-22 3:14PM CDT15.000.380.330.41-0.04-9.52%45,069142,27068.65%
VIX231018P000160002023-09-22 3:11PM CDT16.000.750.710.79-0.09-10.71%8,898129,32572.85%
VIX231018P000170002023-09-22 3:09PM CDT17.001.271.241.32-0.13-9.29%27,564116,72477.34%
VIX231018P000180002023-09-22 3:14PM CDT18.001.911.871.97-0.09-4.50%5,797110,57081.05%
VIX231018P000190002023-09-22 3:08PM CDT19.002.642.592.70-0.22-7.69%7752,32184.08%
VIX231018P000200002023-09-22 2:58PM CDT20.003.523.403.55-0.09-2.49%37148,98189.26%
VIX231018P000210002023-09-22 2:41PM CDT21.004.544.204.40+0.10+2.25%36430,49190.63%
VIX231018P000220002023-09-22 3:02PM CDT22.005.205.105.25-0.10-1.89%3053,82792.19%
VIX231018P000230002023-09-22 10:00AM CDT23.006.276.006.15+0.06+0.97%563,50893.16%
VIX231018P000240002023-09-22 12:39PM CDT24.007.106.907.100.00-18132,35193.75%
VIX231018P000250002023-09-22 1:16PM CDT25.008.057.858.05-0.05-0.62%1315,54395.31%
VIX231018P000260002023-09-22 10:26AM CDT26.009.368.809.00-0.04-0.43%4050494.14%
VIX231018P000270002023-09-21 8:30AM CDT27.0010.459.759.950.00-14,62489.06%
VIX231018P000280002023-09-21 8:30AM CDT28.0011.4010.7010.900.00-222550.00%
VIX231018P000290002023-09-08 9:31AM CDT29.0013.2511.6511.850.00-19286100.00%
VIX231018P000300002023-09-22 1:48PM CDT30.0012.9012.6512.85-0.28-2.12%209772105.47%
VIX231018P000310002023-09-21 8:30AM CDT31.0014.2013.6013.800.00-56650.00%
VIX231018P000320002023-09-21 11:14AM CDT32.0015.2014.6014.800.00-166550.00%
VIX231018P000330002023-09-06 12:13PM CDT33.0016.5615.5515.750.00-1110.00%
VIX231018P000340002023-09-19 9:46AM CDT34.0018.2216.5516.750.00-25790.00%
VIX231018P000350002023-08-18 8:30AM CDT35.0016.0019.2019.450.00-158280.27%
VIX231018P000360002023-06-01 12:32PM CDT36.0015.000.000.000.00--00.00%
VIX231018P000370002023-09-20 11:07AM CDT37.0021.5519.5019.700.00-11120.00%
VIX231018P000380002023-09-15 12:37PM CDT38.0022.3520.4520.700.00-1130.00%
VIX231018P000390002023-09-18 8:39AM CDT39.0023.2021.4521.650.00-11940.00%
VIX231018P000400002023-09-21 8:52AM CDT40.0023.0222.4522.650.00-11950.00%
VIX231018P000425002023-05-19 8:55AM CDT42.5020.040.000.000.00-100.00%
VIX231018P000450002023-06-20 9:16AM CDT45.0025.370.000.000.00-100.00%
VIX231018P000500002023-09-14 9:45AM CDT50.0032.8932.3532.55-1.70-4.91%20910.00%
VIX231018P000550002023-07-17 2:44PM CDT55.0037.150.000.000.00-100.00%
VIX231018P000600002023-08-15 10:28AM CDT60.0041.6144.4044.500.00-494393.36%
VIX231018P000650002023-07-17 2:41PM CDT65.0046.950.000.000.00-2500.00%
VIX231018P000750002023-09-05 2:12PM CDT75.0058.5757.2057.450.00-80890.00%
VIX231018P000800002023-09-21 8:53AM CDT80.0062.5962.1562.400.00-1310.00%
VIX231018P000850002023-08-28 1:20AM CDT85.0066.5568.8069.100.00--9413.38%
VIX231018P000950002023-08-18 2:43AM CDT95.0075.1578.7579.050.00-1010426.56%
VIX231018P001000002023-09-18 9:02AM CDT100.0083.6882.1082.300.00-23520.00%
VIX231018P001100002023-04-05 10:39PM CDT110.0083.550.000.000.00-13200.00%
VIX231018P001200002023-08-28 1:21AM CDT120.00101.25103.65103.900.00-3643450.39%
VIX231018P001300002023-08-28 1:19AM CDT130.00111.15113.60113.850.00--9457.03%
VIX231018P001500002023-08-28 1:21AM CDT150.00131.00133.50133.750.00-63203467.19%
VIX231018P001600002023-08-28 1:18AM CDT160.00140.90143.45143.700.00--9470.51%
VIX231018P001700002023-08-28 1:23AM CDT170.00150.85153.40153.700.00--126475.98%
VIX231018P001800002023-09-21 11:14AM CDT180.00162.33161.80162.050.00-1720.00%