^VIX - CBOE Volatility Index

Cboe Indices - Cboe Indices Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor7 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW230607C000100002023-05-31 9:23AM CDT10.008.650.000.000.00-1160.00%
VIXW230607C000110002023-05-25 11:44AM CDT11.008.450.000.000.00-110.00%
VIXW230607C000130002023-05-31 8:42AM CDT13.005.350.000.000.00-1550.00%
VIXW230607C000140002023-05-26 8:51AM CDT14.004.650.000.000.00-10210.00%
VIXW230607C000150002023-05-31 2:46PM CDT15.002.850.000.000.00-142770.00%
VIXW230607C000160002023-05-31 3:12PM CDT16.002.380.000.000.00-1013880.00%
VIXW230607C000170002023-06-01 6:26AM CDT17.001.030.000.00-0.43-29.45%13,8950.00%
VIXW230607C000180002023-05-31 3:14PM CDT18.001.050.000.000.00-1,2278,2106.25%
VIXW230607C000190002023-05-31 3:08PM CDT19.000.700.000.000.00-6961,64525.00%
VIXW230607C000200002023-05-31 3:12PM CDT20.000.510.000.000.00-5824,81825.00%
VIXW230607C000210002023-05-31 2:56PM CDT21.000.360.000.000.00-1812,49025.00%
VIXW230607C000220002023-05-31 3:02PM CDT22.000.300.000.000.00-2222,47250.00%
VIXW230607C000230002023-05-31 3:03PM CDT23.000.240.000.000.00-1211,37050.00%
VIXW230607C000240002023-05-31 3:05PM CDT24.000.230.000.000.00-1143,68250.00%
VIXW230607C000250002023-05-31 2:42PM CDT25.000.130.000.000.00-6726,56450.00%
VIXW230607C000260002023-05-31 2:22PM CDT26.000.110.000.000.00-4125850.00%
VIXW230607C000270002023-05-31 1:23PM CDT27.000.120.000.000.00-42,58750.00%
VIXW230607C000280002023-05-31 1:59PM CDT28.000.130.000.000.00-533,04350.00%
VIXW230607C000290002023-05-31 12:17PM CDT29.000.110.000.000.00-2997250.00%
VIXW230607C000300002023-05-31 2:58PM CDT30.000.100.000.000.00-7394,38550.00%
VIXW230607C000310002023-05-31 10:00AM CDT31.000.100.000.000.00-120250.00%
VIXW230607C000320002023-05-31 1:58PM CDT32.000.060.000.000.00-132,83950.00%
VIXW230607C000330002023-05-31 8:58AM CDT33.000.080.000.000.00-110450.00%
VIXW230607C000340002023-05-30 2:37PM CDT34.000.050.000.000.00-57350.00%
VIXW230607C000350002023-05-31 2:45PM CDT35.000.050.000.000.00-211,52250.00%
VIXW230607C000360002023-05-31 8:51AM CDT36.000.080.000.000.00-181,29850.00%
VIXW230607C000370002023-05-26 2:58PM CDT37.000.140.000.000.00-12314050.00%
VIXW230607C000380002023-05-24 10:53AM CDT38.000.220.000.000.00-552450.00%
VIXW230607C000390002023-05-30 10:48AM CDT39.000.040.000.000.00-58850.00%
VIXW230607C000400002023-05-31 9:11AM CDT40.000.040.000.000.00-1150850.00%
VIXW230607C000425002023-05-25 2:24PM CDT42.500.150.000.000.00-13314550.00%
VIXW230607C000450002023-05-31 2:24PM CDT45.000.060.000.000.00-2,1062,37950.00%
VIXW230607C000500002023-05-31 11:51AM CDT50.000.030.000.000.00-2,0114,04250.00%
VIXW230607C000550002023-05-26 2:51PM CDT55.000.070.000.000.00-1552350.00%
VIXW230607C000600002023-05-31 1:49AM CDT60.000.030.000.000.00-5028350.00%
VIXW230607C000700002023-05-16 2:55PM CDT70.000.070.000.000.00--1050.00%
VIXW230607C000850002023-05-26 1:05PM CDT85.000.030.000.000.00-12350.00%
VIXW230607C000900002023-05-24 9:52AM CDT90.000.010.000.000.00--1050.00%
VIXW230607C000950002023-05-26 1:07PM CDT95.000.010.000.000.00-5550.00%
VIXW230607C001000002023-05-23 2:57PM CDT100.000.010.000.000.00--550.00%
Putsfor7 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW230607P000120002023-05-24 11:50AM CDT12.000.010.000.000.00-3950.00%
VIXW230607P000130002023-05-26 9:41AM CDT13.000.020.000.000.00-201050.00%
VIXW230607P000140002023-05-31 1:58PM CDT14.000.030.000.000.00-254450.00%
VIXW230607P000150002023-05-31 12:30PM CDT15.000.050.000.000.00-1727425.00%
VIXW230607P000160002023-05-31 1:44PM CDT16.000.100.000.000.00-11865812.50%
VIXW230607P000170002023-06-01 3:06AM CDT17.000.400.000.00+0.10+33.33%31,9166.25%
VIXW230607P000180002023-06-01 5:31AM CDT18.000.950.000.00+0.13+15.85%101,4460.00%
VIXW230607P000190002023-05-31 12:41PM CDT19.001.550.000.000.00-1375070.00%
VIXW230607P000200002023-05-31 2:56PM CDT20.002.180.000.000.00-242190.00%
VIXW230607P000210002023-05-31 12:30PM CDT21.003.100.000.000.00-352990.00%
VIXW230607P000220002023-05-31 12:30PM CDT22.004.050.000.000.00-218000.00%
VIXW230607P000230002023-05-30 2:37PM CDT23.005.110.000.000.00-7750.00%
VIXW230607P000240002023-05-30 9:15AM CDT24.006.540.000.000.00-5150.00%
VIXW230607P000250002023-05-30 2:23PM CDT25.006.900.000.000.00-28670.00%
VIXW230607P000260002023-05-26 2:24PM CDT26.007.650.000.000.00-11110.00%
VIXW230607P000270002023-05-25 1:00PM CDT27.008.170.000.000.00-10150.00%
VIXW230607P000280002023-05-10 8:45AM CDT28.008.300.000.000.00--100.00%
VIXW230607P000300002023-05-31 11:55AM CDT30.0011.540.000.000.00-91,0510.00%
VIXW230607P000310002023-05-23 2:25PM CDT31.0011.790.000.000.00--10.00%
VIXW230607P000320002023-05-09 11:14AM CDT32.0011.150.000.000.00--10.00%
VIXW230607P000340002023-05-23 11:28AM CDT34.0015.310.000.000.00-2510.00%
VIXW230607P000350002023-05-30 1:00PM CDT35.0016.360.000.000.00-5530.00%
VIXW230607P000400002023-05-31 7:57AM CDT40.0021.500.000.000.00-20330.00%