CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:38AM EDT
Callsfor17 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX220817C00010000 | 2022-08-11 11:10AM EDT | 10.00 | 11.40 | 11.10 | 11.30 | 0.00 | - | 7 | 0 | 623.05% |
| VIX220817C00010500 | 2022-07-18 9:34AM EDT | 10.50 | 15.80 | 10.60 | 10.80 | 0.00 | - | 1 | 0 | 589.06% |
| VIX220817C00011000 | 2022-08-11 9:54AM EDT | 11.00 | 10.33 | 10.10 | 10.30 | 0.00 | - | 5 | 0 | 557.03% |
| VIX220817C00012000 | 2022-08-03 12:48PM EDT | 12.00 | 11.30 | 9.10 | 9.30 | 0.00 | - | 12 | 0 | 496.88% |
| VIX220817C00013000 | 2022-08-10 3:11PM EDT | 13.00 | 8.49 | 8.10 | 8.30 | 0.00 | - | 1 | 0 | 441.80% |
| VIX220817C00014000 | 2022-08-10 1:25PM EDT | 14.00 | 7.34 | 7.10 | 7.30 | 0.00 | - | 1 | 0 | 390.23% |
| VIX220817C00014500 | 2022-08-10 3:11PM EDT | 14.50 | 7.00 | 6.60 | 6.80 | 0.00 | - | 1 | 0 | 365.63% |
| VIX220817C00015000 | 2022-08-11 10:32AM EDT | 15.00 | 6.20 | 6.10 | 6.30 | 0.00 | - | 10 | 0 | 341.80% |
| VIX220817C00016000 | 2022-08-10 12:24PM EDT | 16.00 | 5.60 | 5.10 | 5.30 | 0.00 | - | 2 | 0 | 295.51% |
| VIX220817C00017000 | 2022-08-11 4:13PM EDT | 17.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 86 | 0 | 250.78% |
| VIX220817C00018000 | 2022-08-11 1:53PM EDT | 18.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 47 | 0 | 212.31% |
| VIX220817C00019000 | 2022-08-11 4:04PM EDT | 19.00 | 2.55 | 2.15 | 2.35 | 0.00 | - | 135 | 0 | 167.19% |
| VIX220817C00020000 | 2022-08-11 4:10PM EDT | 20.00 | 1.70 | 1.35 | 1.55 | 0.00 | - | 5,154 | 0 | 138.67% |
| VIX220817C00021000 | 2022-08-12 4:26AM EDT | 21.00 | 1.00 | 0.85 | 1.05 | -0.13 | -11.50% | 10 | 0 | 130.47% |
| VIX220817C00022000 | 2022-08-11 4:14PM EDT | 22.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 11,039 | 0 | 131.64% |
| VIX220817C00023000 | 2022-08-11 4:13PM EDT | 23.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 2,259 | 0 | 137.70% |
| VIX220817C00024000 | 2022-08-11 4:14PM EDT | 24.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2,855 | 0 | 143.36% |
| VIX220817C00025000 | 2022-08-11 4:14PM EDT | 25.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 7,267 | 0 | 146.48% |
| VIX220817C00026000 | 2022-08-11 3:59PM EDT | 26.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2,691 | 0 | 154.30% |
| VIX220817C00027000 | 2022-08-11 3:49PM EDT | 27.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 440 | 0 | 158.59% |
| VIX220817C00028000 | 2022-08-11 4:03PM EDT | 28.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3,163 | 0 | 157.81% |
| VIX220817C00029000 | 2022-08-11 3:46PM EDT | 29.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 313 | 0 | 178.91% |
| VIX220817C00030000 | 2022-08-11 4:14PM EDT | 30.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4,633 | 0 | 182.81% |
| VIX220817C00032500 | 2022-08-11 3:41PM EDT | 32.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 273 | 0 | 187.50% |
| VIX220817C00035000 | 2022-08-11 4:03PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6,160 | 0 | 209.38% |
| VIX220817C00037500 | 2022-08-11 4:08PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,938 | 0 | 231.25% |
| VIX220817C00040000 | 2022-08-11 3:58PM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1,117 | 0 | 250.00% |
| VIX220817C00042500 | 2022-08-11 9:41AM EDT | 42.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 267.19% |
| VIX220817C00045000 | 2022-08-11 3:26PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,610 | 0 | 259.38% |
| VIX220817C00047500 | 2022-08-11 3:41PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 275.00% |
| VIX220817C00050000 | 2022-08-10 12:10PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 287.50% |
| VIX220817C00055000 | 2022-08-10 1:27PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 312.50% |
| VIX220817C00060000 | 2022-08-09 12:44PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 334.38% |
| VIX220817C00065000 | 2022-08-11 7:14AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 356.25% |
| VIX220817C00070000 | 2022-08-04 2:09PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 375.00% |
| VIX220817C00075000 | 2022-08-05 3:42PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 390.63% |
| VIX220817C00080000 | 2022-08-03 2:30PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 406.25% |
| VIX220817C00085000 | 2022-07-22 11:22AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 421.88% |
| VIX220817C00090000 | 2022-08-08 10:10AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 434.38% |
| VIX220817C00095000 | 2022-08-08 11:42AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 446.88% |
| VIX220817C00100000 | 2022-07-29 11:34AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 459.38% |
| VIX220817C00110000 | 2022-08-01 7:09AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 481.25% |
| VIX220817C00120000 | 2022-07-25 12:51PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 0 | 503.13% |
| VIX220817C00130000 | 2022-07-28 11:30AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 521.88% |
| VIX220817C00140000 | 2022-07-07 2:54PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5,188 | 50.00% |
| VIX220817C00150000 | 2022-08-10 11:23AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 553.13% |
| VIX220817C00160000 | 2022-07-01 10:57AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 805 | 50.00% |
| VIX220817C00170000 | 2022-06-17 3:34PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIX220817C00180000 | 2022-06-17 2:22PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
Putsfor17 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX220817P00010000 | 2022-06-08 2:05PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 37 | 50.00% |
| VIX220817P00011000 | 2022-06-13 3:12PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 21 | 220.31% |
| VIX220817P00012000 | 2022-06-13 3:12PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 4 | 190.63% |
| VIX220817P00013000 | 2021-11-24 3:57PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VIX220817P00014000 | 2022-05-06 12:46PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 621 | 157.03% |
| VIX220817P00014500 | 2022-06-27 2:42PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VIX220817P00015000 | 2022-08-10 12:10PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 135 | 0 | 115.63% |
| VIX220817P00016000 | 2022-08-10 11:08AM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 0 | 93.75% |
| VIX220817P00017000 | 2022-08-10 11:35AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 71.88% |
| VIX220817P00018000 | 2022-08-11 10:04AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 0 | 50.78% |
| VIX220817P00019000 | 2022-08-11 3:35PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3,593 | 0 | 44.14% |
| VIX220817P00020000 | 2022-08-12 4:40AM EDT | 20.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 4 | 0 | 32.03% |
| VIX220817P00021000 | 2022-08-12 4:30AM EDT | 21.00 | 0.70 | 0.65 | 0.80 | +0.05 | +7.69% | 1 | 0 | 0.00% |
| VIX220817P00022000 | 2022-08-11 4:01PM EDT | 22.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 2,151 | 0 | 0.00% |
| VIX220817P00023000 | 2022-08-11 2:57PM EDT | 23.00 | 1.75 | 2.15 | 2.35 | 0.00 | - | 4,592 | 0 | 0.00% |
| VIX220817P00024000 | 2022-08-11 4:02PM EDT | 24.00 | 2.93 | 3.00 | 3.20 | 0.00 | - | 2,233 | 0 | 0.00% |
| VIX220817P00025000 | 2022-08-11 4:08PM EDT | 25.00 | 3.78 | 3.90 | 4.10 | 0.00 | - | 114 | 0 | 0.00% |
| VIX220817P00026000 | 2022-08-11 2:53PM EDT | 26.00 | 4.15 | 4.80 | 5.10 | 0.00 | - | 391 | 0 | 0.00% |
| VIX220817P00027000 | 2022-08-11 1:51PM EDT | 27.00 | 5.48 | 5.80 | 6.10 | 0.00 | - | 2,425 | 0 | 0.00% |
| VIX220817P00028000 | 2022-08-11 12:59PM EDT | 28.00 | 6.61 | 6.80 | 7.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIX220817P00029000 | 2022-08-11 3:41PM EDT | 29.00 | 7.40 | 7.70 | 8.00 | 0.00 | - | 155 | 0 | 0.00% |
| VIX220817P00030000 | 2022-08-11 3:21PM EDT | 30.00 | 8.40 | 8.70 | 9.00 | 0.00 | - | 224 | 0 | 0.00% |
| VIX220817P00032500 | 2022-08-11 2:25PM EDT | 32.50 | 10.72 | 11.20 | 11.50 | 0.00 | - | 6 | 0 | 0.00% |
| VIX220817P00035000 | 2022-08-11 3:41PM EDT | 35.00 | 13.34 | 13.70 | 14.00 | 0.00 | - | 154 | 0 | 0.00% |
| VIX220817P00037500 | 2022-08-11 12:20PM EDT | 37.50 | 15.69 | 16.20 | 16.40 | 0.00 | - | 1 | 0 | 0.00% |
| VIX220817P00040000 | 2022-08-11 3:51PM EDT | 40.00 | 18.40 | 18.70 | 18.90 | 0.00 | - | 6 | 0 | 0.00% |
| VIX220817P00042500 | 2022-08-11 3:39PM EDT | 42.50 | 20.72 | 21.20 | 21.40 | 0.00 | - | 5 | 0 | 0.00% |
| VIX220817P00045000 | 2022-08-10 10:37AM EDT | 45.00 | 23.57 | 23.70 | 23.90 | 0.00 | - | 4 | 0 | 0.00% |
| VIX220817P00047500 | 2022-08-11 10:33AM EDT | 47.50 | 26.34 | 26.10 | 26.40 | 0.00 | - | 1 | 0 | 0.00% |
| VIX220817P00050000 | 2022-08-08 10:23AM EDT | 50.00 | 27.70 | 28.60 | 28.90 | 0.00 | - | 4 | 0 | 0.00% |
| VIX220817P00055000 | 2022-08-11 4:13PM EDT | 55.00 | 33.50 | 33.60 | 33.90 | 0.00 | - | 920 | 0 | 0.00% |
| VIX220817P00060000 | 2022-08-11 4:13PM EDT | 60.00 | 38.50 | 38.60 | 38.90 | 0.00 | - | 131 | 0 | 0.00% |
| VIX220817P00065000 | 2022-08-11 3:44PM EDT | 65.00 | 43.30 | 43.60 | 43.90 | 0.00 | - | 175 | 0 | 0.00% |
| VIX220817P00070000 | 2022-08-08 3:17PM EDT | 70.00 | 47.10 | 48.60 | 48.90 | 0.00 | - | 100 | 0 | 0.00% |
| VIX220817P00075000 | 2022-08-08 11:51AM EDT | 75.00 | 52.50 | 53.60 | 53.90 | 0.00 | - | 56 | 0 | 0.00% |
| VIX220817P00080000 | 2022-08-11 12:49PM EDT | 80.00 | 58.40 | 58.60 | 58.90 | 0.00 | - | 100 | 0 | 0.00% |
| VIX220817P00085000 | 2022-08-11 10:17AM EDT | 85.00 | 63.70 | 63.60 | 63.90 | 0.00 | - | 100 | 0 | 0.00% |
| VIX220817P00090000 | 2022-06-22 3:18PM EDT | 90.00 | 60.70 | 64.20 | 64.50 | 0.00 | - | 5 | 4 | 0.00% |
| VIX220817P00095000 | 2022-03-14 12:00AM EDT | 95.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX220817P00100000 | 2022-07-18 2:48PM EDT | 100.00 | 72.50 | 78.60 | 78.90 | 0.00 | - | 12 | 0 | 0.00% |
| VIX220817P00110000 | 2022-06-22 12:43PM EDT | 110.00 | 80.20 | 84.20 | 84.50 | 0.00 | - | - | 2 | 0.00% |
| VIX220817P00130000 | 2022-03-31 2:09PM EDT | 130.00 | 103.60 | 99.80 | 100.20 | 0.00 | - | - | 61 | 0.00% |
| VIX220817P00140000 | 2022-04-08 9:44AM EDT | 140.00 | 112.80 | 109.40 | 109.70 | 0.00 | - | 51 | 389 | 0.00% |
| VIX220817P00150000 | 2022-07-28 1:32PM EDT | 150.00 | 126.01 | 128.60 | 128.90 | 0.00 | - | 1 | 0 | 0.00% |
| VIX220817P00160000 | 2022-06-08 10:54AM EDT | 160.00 | 132.70 | 0.00 | 0.00 | 0.00 | - | 53 | 307 | 0.00% |
| VIX220817P00170000 | 2022-06-28 3:59PM EDT | 170.00 | 140.90 | 146.20 | 146.40 | 0.00 | - | 50 | 237 | 0.00% |
| VIX220817P00180000 | 2022-07-29 9:39AM EDT | 180.00 | 156.31 | 158.60 | 158.90 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
