Singapore markets closed

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
29.43+0.08 (+0.27%)
At close: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor25 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW220525C000100002022-05-20 2:47PM EDT10.0021.0218.8419.59+0.72+3.55%166523.44%
VIXW220525C000105002022-05-16 12:14AM EDT10.5020.0518.3419.090.00--27501.56%
VIXW220525C000115002022-05-04 2:01PM EDT11.5015.8817.3418.090.00--28460.94%
VIXW220525C000120002022-05-04 2:01PM EDT12.0015.3816.8417.590.00--28442.19%
VIXW220525C000140002022-05-05 3:56AM EDT14.0012.6214.8415.590.00--28373.44%
VIXW220525C000150002022-05-17 4:11PM EDT15.0010.9913.8414.590.00-435342.97%
VIXW220525C000160002022-05-05 3:56AM EDT16.0010.6212.8413.590.00--27314.06%
VIXW220525C000170002022-05-05 3:55AM EDT17.009.6211.8412.590.00-2753287.50%
VIXW220525C000180002022-05-20 12:45PM EDT18.0013.0010.8411.59+1.50+13.04%2179261.72%
VIXW220525C000190002022-05-16 11:51AM EDT19.008.659.8410.590.00-4675237.11%
VIXW220525C000200002022-05-20 3:52PM EDT20.009.768.849.60+0.76+8.44%2173216.41%
VIXW220525C000210002022-05-20 2:36PM EDT21.0010.957.848.60+1.00+10.05%4106194.14%
VIXW220525C000220002022-05-19 3:44PM EDT22.006.256.857.60-0.88-12.34%5427172.27%
VIXW220525C000230002022-05-19 2:55PM EDT23.005.335.856.61-0.75-12.34%560153.13%
VIXW220525C000240002022-05-20 11:31AM EDT24.005.304.865.63+0.15+2.91%140286135.94%
VIXW220525C000250002022-05-20 4:07PM EDT25.004.883.904.67-0.22-4.31%68622121.48%
VIXW220525C000260002022-05-20 3:47PM EDT26.003.902.993.76-0.26-6.25%48115111.52%
VIXW220525C000270002022-05-20 3:59PM EDT27.003.102.192.93+0.26+9.15%15530763.87%
VIXW220525C000280002022-05-20 4:09PM EDT28.002.311.542.22+0.55+31.25%57561175.20%
VIXW220525C000290002022-05-20 4:12PM EDT29.001.751.051.68+0.11+6.71%3521,45983.40%
VIXW220525C000300002022-05-20 4:14PM EDT30.001.350.701.280.00-2,2054,98990.43%
VIXW220525C000325002022-05-20 4:13PM EDT32.500.730.270.72+0.03+4.29%4,2611,859109.18%
VIXW220525C000350002022-05-20 4:14PM EDT35.000.450.200.48+0.02+4.65%1,8471,722133.79%
VIXW220525C000375002022-05-20 3:59PM EDT37.500.200.060.36-0.09-31.03%1,5654,824147.85%
VIXW220525C000400002022-05-20 4:04PM EDT40.000.180.100.28-0.05-21.74%3,5032,932171.88%
VIXW220525C000425002022-05-20 4:05PM EDT42.500.150.000.23-0.02-11.76%244376178.13%
VIXW220525C000450002022-05-20 3:35PM EDT45.000.080.000.20-0.07-46.67%7052,825194.53%
VIXW220525C000475002022-05-20 3:29PM EDT47.500.080.000.17-0.03-27.27%5561,336208.59%
VIXW220525C000500002022-05-20 3:24PM EDT50.000.070.000.15+0.02+40.00%1,4031,105221.88%
VIXW220525C000550002022-05-20 3:25PM EDT55.000.050.000.12-0.01-16.67%662,257245.31%
VIXW220525C000600002022-05-20 3:22PM EDT60.000.040.000.10-0.02-33.33%1083,644267.19%
VIXW220525C000650002022-05-20 4:09PM EDT65.000.050.000.09+0.01+25.00%56409287.50%
VIXW220525C000700002022-05-19 10:04AM EDT70.000.050.000.050.00-23219289.06%
VIXW220525C000750002022-05-20 10:16AM EDT75.000.020.000.04-0.02-50.00%5117300.00%
VIXW220525C000800002022-05-19 2:10PM EDT80.000.030.000.060.00-18111332.81%
VIXW220525C000850002022-05-20 3:02PM EDT85.000.020.000.06-0.01-33.33%375350.00%
VIXW220525C000900002022-05-20 3:52PM EDT90.000.020.000.05-0.09-81.82%14210359.38%
VIXW220525C000950002022-05-20 1:56PM EDT95.000.020.000.05-0.08-80.00%3180371.88%
VIXW220525C001000002022-05-17 4:11PM EDT100.000.010.000.050.00-1,252650387.50%
Putsfor25 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW220525P000130002022-04-22 1:29PM EDT13.000.070.000.010.00-33250.00%
VIXW220525P000140002022-05-17 9:30AM EDT14.000.010.000.010.00-614231.25%
VIXW220525P000145002022-04-20 12:54PM EDT14.500.140.000.000.00--450.00%
VIXW220525P000150002022-05-10 10:02AM EDT15.000.010.000.010.00-316212.50%
VIXW220525P000160002022-05-17 12:42PM EDT16.000.010.000.010.00-19193.75%
VIXW220525P000170002022-05-16 10:18AM EDT17.000.010.000.010.00-453175.00%
VIXW220525P000180002022-05-20 10:12AM EDT18.000.010.000.020.00-125168.75%
VIXW220525P000190002022-05-18 2:28PM EDT19.000.020.000.020.00-6261153.13%
VIXW220525P000200002022-05-19 12:41PM EDT20.000.010.000.020.00-61,169137.50%
VIXW220525P000210002022-05-20 4:00PM EDT21.000.030.000.030.00-2427128.13%
VIXW220525P000220002022-05-18 1:54PM EDT22.000.020.010.060.00-2441126.56%
VIXW220525P000230002022-05-20 3:48PM EDT23.000.010.000.08-0.04-80.00%33457112.50%
VIXW220525P000240002022-05-20 3:56PM EDT24.000.040.000.12-0.01-20.00%47346103.13%
VIXW220525P000250002022-05-20 4:13PM EDT25.000.090.000.20-0.01-10.00%2553,22196.09%
VIXW220525P000260002022-05-20 4:14PM EDT26.000.190.000.33-0.04-17.39%2,5743,84689.06%
VIXW220525P000270002022-05-20 4:11PM EDT27.000.290.130.56-0.22-43.14%7281,69390.04%
VIXW220525P000280002022-05-20 4:14PM EDT28.000.550.410.93-0.37-40.22%1,1261,18493.95%
VIXW220525P000290002022-05-20 3:58PM EDT29.000.950.861.44-0.40-29.63%64573699.32%
VIXW220525P000300002022-05-20 4:01PM EDT30.001.601.462.09-0.49-23.44%1,1131,959106.25%
VIXW220525P000325002022-05-20 3:48PM EDT32.503.393.424.14-0.70-17.11%164400128.52%
VIXW220525P000350002022-05-20 3:48PM EDT35.005.605.706.47-0.45-7.44%63509153.91%
VIXW220525P000375002022-05-20 3:42PM EDT37.508.258.108.89-0.09-1.08%23108178.91%
VIXW220525P000400002022-05-20 3:44PM EDT40.0010.7110.5411.33-0.40-3.60%12113201.37%
VIXW220525P000425002022-05-20 1:16PM EDT42.5010.9413.0113.79-2.28-17.25%10163223.05%
VIXW220525P000450002022-05-20 3:44PM EDT45.0015.6615.4916.27-0.73-4.45%1555243.75%
VIXW220525P000475002022-05-19 2:42PM EDT47.5018.1717.9718.750.00-160203262.11%
VIXW220525P000500002022-05-20 1:19PM EDT50.0018.0120.4621.23-2.90-13.87%1036279.30%
VIXW220525P000550002022-05-19 2:19PM EDT55.0025.5325.4426.210.00-1026311.33%
VIXW220525P000600002022-05-19 10:10AM EDT60.0029.4030.4331.200.00-238341.02%
VIXW220525P000650002022-05-02 9:33AM EDT65.0034.5635.4236.190.00-2525367.19%
VIXW220525P001000002022-05-06 9:37AM EDT100.0068.1570.4071.160.00-11502.34%