CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:59AM EST. Market open.
Callsfor8 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230208C00010000 | 2023-02-01 3:41PM EST | 10.00 | 8.15 | 7.90 | 8.24 | 0.00 | - | 7 | 63 | 376.56% |
| VIXW230208C00010500 | 2023-01-05 9:44AM EST | 10.50 | 10.00 | 7.36 | 7.74 | 0.00 | - | - | 50 | 346.09% |
| VIXW230208C00013000 | 2023-01-19 11:41AM EST | 13.00 | 8.94 | 4.86 | 5.26 | 0.00 | - | - | 1 | 235.94% |
| VIXW230208C00014000 | 2023-02-01 2:51PM EST | 14.00 | 4.80 | 3.86 | 4.26 | 0.00 | - | 2 | 1 | 195.31% |
| VIXW230208C00015000 | 2023-02-02 10:06AM EST | 15.00 | 3.22 | 2.86 | 3.28 | -0.45 | -12.26% | 10 | 217 | 157.62% |
| VIXW230208C00016000 | 2023-02-02 8:57AM EST | 16.00 | 1.85 | 1.93 | 2.24 | -0.49 | -20.94% | 15 | 797 | 120.31% |
| VIXW230208C00017000 | 2023-02-02 10:47AM EST | 17.00 | 1.21 | 1.18 | 1.40 | -0.39 | -24.38% | 99 | 243 | 101.17% |
| VIXW230208C00018000 | 2023-02-02 10:54AM EST | 18.00 | 0.70 | 0.63 | 0.76 | -0.25 | -26.32% | 846 | 824 | 90.04% |
| VIXW230208C00019000 | 2023-02-02 10:41AM EST | 19.00 | 0.47 | 0.38 | 0.47 | -0.13 | -21.67% | 974 | 5,791 | 96.29% |
| VIXW230208C00020000 | 2023-02-02 10:58AM EST | 20.00 | 0.29 | 0.27 | 0.32 | -0.17 | -36.96% | 1,645 | 7,920 | 106.84% |
| VIXW230208C00021000 | 2023-02-02 10:47AM EST | 21.00 | 0.14 | 0.14 | 0.22 | -0.16 | -53.33% | 143 | 3,058 | 110.55% |
| VIXW230208C00022000 | 2023-02-02 10:38AM EST | 22.00 | 0.10 | 0.10 | 0.16 | -0.09 | -47.37% | 155 | 1,646 | 118.75% |
| VIXW230208C00023000 | 2023-02-02 10:51AM EST | 23.00 | 0.06 | 0.06 | 0.11 | -0.04 | -40.00% | 70 | 697 | 123.44% |
| VIXW230208C00024000 | 2023-02-02 10:40AM EST | 24.00 | 0.10 | 0.06 | 0.10 | -0.02 | -16.67% | 22 | 1,856 | 135.94% |
| VIXW230208C00025000 | 2023-02-02 10:52AM EST | 25.00 | 0.04 | 0.03 | 0.09 | -0.03 | -42.86% | 80 | 1,023 | 142.19% |
| VIXW230208C00026000 | 2023-02-01 3:50PM EST | 26.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 347 | 677 | 153.91% |
| VIXW230208C00027000 | 2023-02-02 10:24AM EST | 27.00 | 0.06 | 0.02 | 0.07 | -0.04 | -40.00% | 20 | 590 | 157.81% |
| VIXW230208C00028000 | 2023-02-01 3:34PM EST | 28.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 433 | 283 | 168.75% |
| VIXW230208C00029000 | 2023-02-01 10:44AM EST | 29.00 | 0.02 | 0.01 | 0.06 | -0.08 | -80.00% | 1 | 242 | 171.88% |
| VIXW230208C00030000 | 2023-02-02 9:30AM EST | 30.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 35 | 1,052 | 181.25% |
| VIXW230208C00031000 | 2023-02-01 1:46PM EST | 31.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 304 | 319 | 187.50% |
| VIXW230208C00032000 | 2023-02-02 9:53AM EST | 32.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 5 | 1,042 | 195.31% |
| VIXW230208C00033000 | 2023-01-31 3:13PM EST | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 238 | 198.44% |
| VIXW230208C00034000 | 2023-02-01 3:08PM EST | 34.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 142 | 238 | 206.25% |
| VIXW230208C00035000 | 2023-02-02 10:18AM EST | 35.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 2 | 2,625 | 214.06% |
| VIXW230208C00036000 | 2023-02-01 1:06PM EST | 36.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 21 | 131 | 215.63% |
| VIXW230208C00037000 | 2023-02-01 10:48AM EST | 37.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 16 | 221.88% |
| VIXW230208C00038000 | 2023-02-01 2:17PM EST | 38.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1,800 | 2,869 | 221.88% |
| VIXW230208C00039000 | 2023-01-27 12:58PM EST | 39.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 31 | 228.13% |
| VIXW230208C00040000 | 2023-02-01 1:57PM EST | 40.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1,502 | 1,539 | 234.38% |
| VIXW230208C00042500 | 2023-02-01 3:59PM EST | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 246.88% |
| VIXW230208C00045000 | 2023-01-30 3:45PM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 70 | 262.50% |
| VIXW230208C00047500 | 2023-01-09 10:03AM EST | 47.50 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 1 | 275.00% |
| VIXW230208C00050000 | 2023-02-01 2:19PM EST | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 318 | 287.50% |
| VIXW230208C00055000 | 2023-01-09 10:57AM EST | 55.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 10 | 306.25% |
| VIXW230208C00060000 | 2023-01-30 3:24PM EST | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 73 | 328.13% |
| VIXW230208C00065000 | 2023-01-09 12:15PM EST | 65.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 10 | 331.25% |
| VIXW230208C00070000 | 2023-01-19 10:01AM EST | 70.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1 | 350.00% |
| VIXW230208C00090000 | 2023-01-11 9:51AM EST | 90.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 400.00% |
Putsfor8 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230208P00013000 | 2023-01-26 2:40PM EST | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6 | 98.44% |
| VIXW230208P00014000 | 2023-01-27 10:08AM EST | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 78.13% |
| VIXW230208P00014500 | 2023-02-01 3:58PM EST | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 59 | 67.19% |
| VIXW230208P00015000 | 2023-02-02 10:20AM EST | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 122 | 56.25% |
| VIXW230208P00016000 | 2023-02-02 10:28AM EST | 16.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 17 | 826 | 48.44% |
| VIXW230208P00017000 | 2023-02-02 10:54AM EST | 17.00 | 0.20 | 0.17 | 0.20 | +0.05 | +33.33% | 4,251 | 675 | 45.31% |
| VIXW230208P00018000 | 2023-02-02 10:39AM EST | 18.00 | 0.57 | 0.53 | 0.72 | -0.01 | -1.72% | 137 | 2,009 | 49.61% |
| VIXW230208P00019000 | 2023-02-02 10:54AM EST | 19.00 | 1.44 | 1.26 | 1.42 | +0.19 | +15.20% | 264 | 2,152 | 30.47% |
| VIXW230208P00020000 | 2023-02-02 10:52AM EST | 20.00 | 2.24 | 2.08 | 2.29 | +0.26 | +13.13% | 256 | 1,348 | 0.00% |
| VIXW230208P00021000 | 2023-02-01 3:58PM EST | 21.00 | 2.75 | 2.94 | 3.17 | 0.00 | - | 290 | 303 | 0.00% |
| VIXW230208P00022000 | 2023-02-02 10:21AM EST | 22.00 | 3.93 | 3.88 | 4.11 | +0.16 | +4.24% | 25 | 276 | 0.00% |
| VIXW230208P00023000 | 2023-02-01 3:57PM EST | 23.00 | 4.66 | 4.88 | 5.18 | 0.00 | - | 21 | 297 | 0.00% |
| VIXW230208P00024000 | 2023-02-01 11:57AM EST | 24.00 | 4.81 | 5.82 | 6.06 | 0.00 | - | 16 | 216 | 0.00% |
| VIXW230208P00025000 | 2023-02-01 11:57AM EST | 25.00 | 5.76 | 6.79 | 7.09 | 0.00 | - | 160 | 292 | 0.00% |
| VIXW230208P00026000 | 2023-01-27 11:01AM EST | 26.00 | 7.32 | 7.76 | 8.06 | 0.00 | - | 3 | 36 | 0.00% |
| VIXW230208P00027000 | 2023-01-27 9:36AM EST | 27.00 | 8.35 | 8.83 | 9.08 | 0.00 | - | 2 | 2 | 0.00% |
| VIXW230208P00028000 | 2023-02-02 9:30AM EST | 28.00 | 10.03 | 9.82 | 10.07 | +0.24 | +2.45% | 2 | 49 | 0.00% |
| VIXW230208P00029000 | 2023-01-26 3:33PM EST | 29.00 | 10.17 | 10.81 | 11.07 | 0.00 | - | - | 6 | 0.00% |
| VIXW230208P00030000 | 2023-02-02 9:30AM EST | 30.00 | 11.89 | 11.77 | 12.02 | +0.95 | +8.68% | 1 | 58 | 0.00% |
| VIXW230208P00032000 | 2023-01-17 9:34AM EST | 32.00 | 11.56 | 13.80 | 14.12 | 0.00 | - | - | 12 | 0.00% |
| VIXW230208P00034000 | 2023-02-01 3:18PM EST | 34.00 | 15.53 | 15.80 | 16.12 | 0.00 | - | 2 | 19 | 0.00% |
| VIXW230208P00035000 | 2023-01-30 11:25AM EST | 35.00 | 15.29 | 16.79 | 17.11 | 0.00 | - | 1 | 8 | 0.00% |
| VIXW230208P00036000 | 2023-01-31 9:35AM EST | 36.00 | 16.45 | 17.79 | 18.11 | 0.00 | - | 2 | 4 | 0.00% |
| VIXW230208P00038000 | 2023-01-31 9:39AM EST | 38.00 | 18.41 | 19.71 | 20.16 | 0.00 | - | 2 | 11 | 0.00% |
| VIXW230208P00040000 | 2023-02-01 9:36AM EST | 40.00 | 20.90 | 21.71 | 22.15 | 0.00 | - | 4 | 18 | 0.00% |
| VIXW230208P00045000 | 2023-01-30 3:45PM EST | 45.00 | 25.46 | 26.70 | 27.14 | 0.00 | - | 50 | 50 | 0.00% |
| VIXW230208P00055000 | 2023-01-09 11:37AM EST | 55.00 | 32.55 | 36.70 | 37.12 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
