Singapore markets closed

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
20.82+1.76 (+9.23%)
At close: 06:45AM EST
In the money
Show:ListStraddle
Callsfor7 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW221207C000100002022-12-05 2:22AM EST10.0010.7410.8011.100.00-298298600.00%
VIXW221207C000150002022-12-05 11:36AM EST15.005.635.806.100.00-368304.69%
VIXW221207C000160002022-12-02 10:28AM EST16.004.424.805.100.00-11256.25%
VIXW221207C000170002022-12-02 9:30AM EST17.004.053.804.100.00-15209.38%
VIXW221207C000180002022-12-05 12:16PM EST18.002.732.793.110.00-20163.28%
VIXW221207C000190002022-12-05 1:57PM EST19.002.081.782.130.00-1480118.75%
VIXW221207C000200002022-12-05 3:59PM EST20.001.000.791.180.00-94399876.95%
VIXW221207C000210002022-12-05 4:01PM EST21.000.300.180.440.00-9241,53763.67%
VIXW221207C000220002022-12-05 4:03PM EST22.000.150.060.200.00-2,6402,70282.42%
VIXW221207C000230002022-12-05 4:03PM EST23.000.060.020.110.00-4991,02599.22%
VIXW221207C000240002022-12-05 3:37PM EST24.000.060.010.080.00-570119.53%
VIXW221207C000250002022-12-05 3:48PM EST25.000.040.010.070.00-3090142.19%
VIXW221207C000260002022-12-05 3:20PM EST26.000.060.000.060.00-2800157.81%
VIXW221207C000270002022-12-05 2:08PM EST27.000.020.000.050.00-190175.00%
VIXW221207C000280002022-12-05 2:38PM EST28.000.020.000.050.00-18495193.75%
VIXW221207C000290002022-12-05 11:01AM EST29.000.030.000.050.00-8191212.50%
VIXW221207C000300002022-12-05 3:19PM EST30.000.010.000.040.00-706,739225.00%
VIXW221207C000310002022-12-05 1:57PM EST31.000.020.000.040.00-269240.63%
VIXW221207C000320002022-12-05 1:23PM EST32.000.010.000.040.00-11,235256.25%
VIXW221207C000330002022-12-01 10:11AM EST33.000.050.000.040.00-2197271.88%
VIXW221207C000340002022-12-05 12:46PM EST34.000.040.000.040.00-44,361287.50%
VIXW221207C000350002022-12-05 1:28PM EST35.000.030.000.040.00-2011,965300.00%
VIXW221207C000360002022-12-05 10:32AM EST36.000.010.000.040.00-970315.63%
VIXW221207C000370002022-12-05 9:31AM EST37.000.020.000.040.00-429328.13%
VIXW221207C000380002022-12-05 10:41AM EST38.000.010.000.030.00-20113331.25%
VIXW221207C000390002022-12-05 3:34PM EST39.000.010.000.030.00-31502343.75%
VIXW221207C000400002022-12-05 9:31AM EST40.000.010.000.030.00-66,622353.13%
VIXW221207C000425002022-11-30 3:59PM EST42.500.060.000.030.00-2,8173,819381.25%
VIXW221207C000450002022-12-02 12:10PM EST45.000.030.000.030.00-91,275406.25%
VIXW221207C000475002022-11-30 3:52PM EST47.500.030.000.030.00-260431.25%
VIXW221207C000500002022-12-02 10:01AM EST50.000.010.000.020.00-62,133437.50%
VIXW221207C000550002022-12-01 1:55PM EST55.000.030.000.030.00-60099493.75%
VIXW221207C000600002022-12-01 9:59AM EST60.000.010.000.010.00-16647475.00%
VIXW221207C000650002022-11-25 9:53AM EST65.000.030.000.030.00-563562.50%
VIXW221207C000700002022-11-10 1:58PM EST70.000.130.000.030.00-1071600.00%
VIXW221207C000750002022-11-23 1:07PM EST75.000.030.000.030.00-12625.00%
VIXW221207C000850002022-11-22 11:20AM EST85.000.010.000.030.00-8282675.00%
VIXW221207C000900002022-12-05 4:10PM EST90.000.010.000.030.00-10700.00%
VIXW221207C000950002022-11-30 3:54PM EST95.000.010.000.020.00-113700.00%
VIXW221207C001000002022-11-16 10:52AM EST100.000.020.000.020.00-697712.50%
Putsfor7 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW221207P000100002022-12-02 1:29PM EST10.000.010.000.010.00-10375.00%
VIXW221207P000140002022-11-29 2:48PM EST14.000.010.000.010.00-1011212.50%
VIXW221207P000160002022-12-02 12:22AM EST16.000.020.000.010.00-24150.00%
VIXW221207P000170002022-12-02 12:26PM EST17.000.020.000.010.00-33257118.75%
VIXW221207P000180002022-12-05 10:37AM EST18.000.010.000.020.00-210996.88%
VIXW221207P000190002022-12-05 2:59PM EST19.000.020.000.030.00-9161468.75%
VIXW221207P000200002022-12-05 4:13PM EST20.000.090.000.100.00-7991,12562.50%
VIXW221207P000210002022-12-06 3:49AM EST21.000.450.350.510.00-13,89553.91%
VIXW221207P000220002022-12-05 3:50PM EST22.001.261.001.350.00-8989091.41%
VIXW221207P000230002022-12-05 4:10PM EST23.002.101.932.300.00-13321117.97%
VIXW221207P000240002022-12-05 11:25AM EST24.003.702.913.280.00-2371143.75%
VIXW221207P000250002022-12-05 2:37PM EST25.003.893.904.270.00-63285168.75%
VIXW221207P000260002022-12-05 11:11AM EST26.005.844.905.260.00-12172190.63%
VIXW221207P000270002022-12-06 3:40AM EST27.006.185.896.25+0.07+1.15%482209.38%
VIXW221207P000280002022-12-05 9:34AM EST28.007.536.897.250.00-129231.25%
VIXW221207P000290002022-12-05 9:30AM EST29.008.627.898.240.00-4053245.31%
VIXW221207P000300002022-12-05 3:55PM EST30.009.048.899.240.00-5118265.63%
VIXW221207P000310002022-11-08 2:53PM EST31.005.639.8810.240.00--7284.38%
VIXW221207P000320002022-12-02 3:09PM EST32.0011.9110.8811.240.00-357301.56%
VIXW221207P000330002022-11-28 3:38PM EST33.0010.0311.8812.240.00-3555318.75%
VIXW221207P000340002022-11-28 1:29PM EST34.0011.4412.8813.240.00-50100335.94%
VIXW221207P000350002022-12-05 11:36AM EST35.0014.5613.8814.230.00-30342.19%
VIXW221207P000360002022-11-28 3:38PM EST36.0013.0014.8815.230.00-3539356.25%
VIXW221207P000425002022-11-30 9:55AM EST42.5020.2121.3821.730.00--0442.19%
VIXW221207P000450002022-11-28 12:16PM EST45.0022.3723.8824.220.00-730456.25%
VIXW221207P000550002022-11-29 1:45PM EST55.0032.2433.8834.220.00-20553.13%