Australia markets closed

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
20.06+0.32 (+1.62%)
At close: 05:38AM EDT
In the money
Show:ListStraddle
Callsfor17 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX220817C000100002022-08-11 11:10AM EDT10.0011.4011.1011.300.00-70623.05%
VIX220817C000105002022-07-18 9:34AM EDT10.5015.8010.6010.800.00-10589.06%
VIX220817C000110002022-08-11 9:54AM EDT11.0010.3310.1010.300.00-50557.03%
VIX220817C000120002022-08-03 12:48PM EDT12.0011.309.109.300.00-120496.88%
VIX220817C000130002022-08-10 3:11PM EDT13.008.498.108.300.00-10441.80%
VIX220817C000140002022-08-10 1:25PM EDT14.007.347.107.300.00-10390.23%
VIX220817C000145002022-08-10 3:11PM EDT14.507.006.606.800.00-10365.63%
VIX220817C000150002022-08-11 10:32AM EDT15.006.206.106.300.00-100341.80%
VIX220817C000160002022-08-10 12:24PM EDT16.005.605.105.300.00-20295.51%
VIX220817C000170002022-08-11 4:13PM EDT17.004.504.104.300.00-860250.78%
VIX220817C000180002022-08-11 1:53PM EDT18.003.703.103.400.00-470212.31%
VIX220817C000190002022-08-11 4:04PM EDT19.002.552.152.350.00-1350167.19%
VIX220817C000200002022-08-11 4:10PM EDT20.001.701.351.550.00-5,1540138.67%
VIX220817C000210002022-08-12 4:26AM EDT21.001.000.851.05-0.13-11.50%100130.47%
VIX220817C000220002022-08-11 4:14PM EDT22.000.750.600.700.00-11,0390131.64%
VIX220817C000230002022-08-11 4:13PM EDT23.000.600.400.550.00-2,2590137.70%
VIX220817C000240002022-08-11 4:14PM EDT24.000.450.300.400.00-2,8550143.36%
VIX220817C000250002022-08-11 4:14PM EDT25.000.300.200.300.00-7,2670146.48%
VIX220817C000260002022-08-11 3:59PM EDT26.000.200.150.250.00-2,6910154.30%
VIX220817C000270002022-08-11 3:49PM EDT27.000.150.100.200.00-4400158.59%
VIX220817C000280002022-08-11 4:03PM EDT28.000.150.050.150.00-3,1630157.81%
VIX220817C000290002022-08-11 3:46PM EDT29.000.100.100.150.00-3130178.91%
VIX220817C000300002022-08-11 4:14PM EDT30.000.110.050.150.00-4,6330182.81%
VIX220817C000325002022-08-11 3:41PM EDT32.500.080.000.100.00-2730187.50%
VIX220817C000350002022-08-11 4:03PM EDT35.000.060.000.100.00-6,1600209.38%
VIX220817C000375002022-08-11 4:08PM EDT37.500.050.000.100.00-1,9380231.25%
VIX220817C000400002022-08-11 3:58PM EDT40.000.040.000.100.00-1,1170250.00%
VIX220817C000425002022-08-11 9:41AM EDT42.500.030.000.100.00-500267.19%
VIX220817C000450002022-08-11 3:26PM EDT45.000.020.000.050.00-1,6100259.38%
VIX220817C000475002022-08-11 3:41PM EDT47.500.030.000.050.00-50275.00%
VIX220817C000500002022-08-10 12:10PM EDT50.000.030.000.050.00-60287.50%
VIX220817C000550002022-08-10 1:27PM EDT55.000.030.000.050.00-30312.50%
VIX220817C000600002022-08-09 12:44PM EDT60.000.030.000.050.00-50334.38%
VIX220817C000650002022-08-11 7:14AM EDT65.000.020.000.050.00-20356.25%
VIX220817C000700002022-08-04 2:09PM EDT70.000.030.000.050.00-10375.00%
VIX220817C000750002022-08-05 3:42PM EDT75.000.020.000.050.00-10390.63%
VIX220817C000800002022-08-03 2:30PM EDT80.000.030.000.050.00-60406.25%
VIX220817C000850002022-07-22 11:22AM EDT85.000.050.000.050.00-30421.88%
VIX220817C000900002022-08-08 10:10AM EDT90.000.020.000.050.00-20434.38%
VIX220817C000950002022-08-08 11:42AM EDT95.000.020.000.050.00-30446.88%
VIX220817C001000002022-07-29 11:34AM EDT100.000.050.000.050.00-10459.38%
VIX220817C001100002022-08-01 7:09AM EDT110.000.030.000.050.00-200481.25%
VIX220817C001200002022-07-25 12:51PM EDT120.000.050.000.050.00-500503.13%
VIX220817C001300002022-07-28 11:30AM EDT130.000.030.000.050.00-80521.88%
VIX220817C001400002022-07-07 2:54PM EDT140.000.050.000.000.00-25,18850.00%
VIX220817C001500002022-08-10 11:23AM EDT150.000.030.000.050.00-10553.13%
VIX220817C001600002022-07-01 10:57AM EDT160.000.050.000.000.00-780550.00%
VIX220817C001700002022-06-17 3:34PM EDT170.000.100.000.000.00-5050.00%
VIX220817C001800002022-06-17 2:22PM EDT180.000.100.000.000.00-80050.00%
Putsfor17 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX220817P000100002022-06-08 2:05PM EDT10.000.050.000.000.00-323750.00%
VIX220817P000110002022-06-13 3:12PM EDT11.000.030.000.050.00-421220.31%
VIX220817P000120002022-06-13 3:12PM EDT12.000.030.000.050.00--4190.63%
VIX220817P000130002021-11-24 3:57PM EDT13.000.110.000.000.00--250.00%
VIX220817P000140002022-05-06 12:46PM EDT14.000.050.000.100.00-1621157.03%
VIX220817P000145002022-06-27 2:42PM EDT14.500.030.000.000.00-4050.00%
VIX220817P000150002022-08-10 12:10PM EDT15.000.030.000.050.00-1350115.63%
VIX220817P000160002022-08-10 11:08AM EDT16.000.030.000.050.00-25093.75%
VIX220817P000170002022-08-10 11:35AM EDT17.000.030.000.050.00-8071.88%
VIX220817P000180002022-08-11 10:04AM EDT18.000.050.000.050.00-84050.78%
VIX220817P000190002022-08-11 3:35PM EDT19.000.050.000.100.00-3,593044.14%
VIX220817P000200002022-08-12 4:40AM EDT20.000.250.200.30+0.03+13.64%4032.03%
VIX220817P000210002022-08-12 4:30AM EDT21.000.700.650.80+0.05+7.69%100.00%
VIX220817P000220002022-08-11 4:01PM EDT22.001.251.351.500.00-2,15100.00%
VIX220817P000230002022-08-11 2:57PM EDT23.001.752.152.350.00-4,59200.00%
VIX220817P000240002022-08-11 4:02PM EDT24.002.933.003.200.00-2,23300.00%
VIX220817P000250002022-08-11 4:08PM EDT25.003.783.904.100.00-11400.00%
VIX220817P000260002022-08-11 2:53PM EDT26.004.154.805.100.00-39100.00%
VIX220817P000270002022-08-11 1:51PM EDT27.005.485.806.100.00-2,42500.00%
VIX220817P000280002022-08-11 12:59PM EDT28.006.616.807.000.00-1000.00%
VIX220817P000290002022-08-11 3:41PM EDT29.007.407.708.000.00-15500.00%
VIX220817P000300002022-08-11 3:21PM EDT30.008.408.709.000.00-22400.00%
VIX220817P000325002022-08-11 2:25PM EDT32.5010.7211.2011.500.00-600.00%
VIX220817P000350002022-08-11 3:41PM EDT35.0013.3413.7014.000.00-15400.00%
VIX220817P000375002022-08-11 12:20PM EDT37.5015.6916.2016.400.00-100.00%
VIX220817P000400002022-08-11 3:51PM EDT40.0018.4018.7018.900.00-600.00%
VIX220817P000425002022-08-11 3:39PM EDT42.5020.7221.2021.400.00-500.00%
VIX220817P000450002022-08-10 10:37AM EDT45.0023.5723.7023.900.00-400.00%
VIX220817P000475002022-08-11 10:33AM EDT47.5026.3426.1026.400.00-100.00%
VIX220817P000500002022-08-08 10:23AM EDT50.0027.7028.6028.900.00-400.00%
VIX220817P000550002022-08-11 4:13PM EDT55.0033.5033.6033.900.00-92000.00%
VIX220817P000600002022-08-11 4:13PM EDT60.0038.5038.6038.900.00-13100.00%
VIX220817P000650002022-08-11 3:44PM EDT65.0043.3043.6043.900.00-17500.00%
VIX220817P000700002022-08-08 3:17PM EDT70.0047.1048.6048.900.00-10000.00%
VIX220817P000750002022-08-08 11:51AM EDT75.0052.5053.6053.900.00-5600.00%
VIX220817P000800002022-08-11 12:49PM EDT80.0058.4058.6058.900.00-10000.00%
VIX220817P000850002022-08-11 10:17AM EDT85.0063.7063.6063.900.00-10000.00%
VIX220817P000900002022-06-22 3:18PM EDT90.0060.7064.2064.500.00-540.00%
VIX220817P000950002022-03-14 12:00AM EDT95.0066.500.000.000.00--00.00%
VIX220817P001000002022-07-18 2:48PM EDT100.0072.5078.6078.900.00-1200.00%
VIX220817P001100002022-06-22 12:43PM EDT110.0080.2084.2084.500.00--20.00%
VIX220817P001300002022-03-31 2:09PM EDT130.00103.6099.80100.200.00--610.00%
VIX220817P001400002022-04-08 9:44AM EDT140.00112.80109.40109.700.00-513890.00%
VIX220817P001500002022-07-28 1:32PM EDT150.00126.01128.60128.900.00-100.00%
VIX220817P001600002022-06-08 10:54AM EDT160.00132.700.000.000.00-533070.00%
VIX220817P001700002022-06-28 3:59PM EDT170.00140.90146.20146.400.00-502370.00%
VIX220817P001800002022-07-29 9:39AM EDT180.00156.31158.60158.900.00-500.00%