Australia markets open in 6 hours 46 minutes

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
17.59-0.28 (-1.57%)
As of 10:59AM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW230208C000100002023-02-01 3:41PM EST10.008.157.908.240.00-763376.56%
VIXW230208C000105002023-01-05 9:44AM EST10.5010.007.367.740.00--50346.09%
VIXW230208C000130002023-01-19 11:41AM EST13.008.944.865.260.00--1235.94%
VIXW230208C000140002023-02-01 2:51PM EST14.004.803.864.260.00-21195.31%
VIXW230208C000150002023-02-02 10:06AM EST15.003.222.863.28-0.45-12.26%10217157.62%
VIXW230208C000160002023-02-02 8:57AM EST16.001.851.932.24-0.49-20.94%15797120.31%
VIXW230208C000170002023-02-02 10:47AM EST17.001.211.181.40-0.39-24.38%99243101.17%
VIXW230208C000180002023-02-02 10:54AM EST18.000.700.630.76-0.25-26.32%84682490.04%
VIXW230208C000190002023-02-02 10:41AM EST19.000.470.380.47-0.13-21.67%9745,79196.29%
VIXW230208C000200002023-02-02 10:58AM EST20.000.290.270.32-0.17-36.96%1,6457,920106.84%
VIXW230208C000210002023-02-02 10:47AM EST21.000.140.140.22-0.16-53.33%1433,058110.55%
VIXW230208C000220002023-02-02 10:38AM EST22.000.100.100.16-0.09-47.37%1551,646118.75%
VIXW230208C000230002023-02-02 10:51AM EST23.000.060.060.11-0.04-40.00%70697123.44%
VIXW230208C000240002023-02-02 10:40AM EST24.000.100.060.10-0.02-16.67%221,856135.94%
VIXW230208C000250002023-02-02 10:52AM EST25.000.040.030.09-0.03-42.86%801,023142.19%
VIXW230208C000260002023-02-01 3:50PM EST26.000.060.040.080.00-347677153.91%
VIXW230208C000270002023-02-02 10:24AM EST27.000.060.020.07-0.04-40.00%20590157.81%
VIXW230208C000280002023-02-01 3:34PM EST28.000.060.020.070.00-433283168.75%
VIXW230208C000290002023-02-01 10:44AM EST29.000.020.010.06-0.08-80.00%1242171.88%
VIXW230208C000300002023-02-02 9:30AM EST30.000.010.010.06-0.04-80.00%351,052181.25%
VIXW230208C000310002023-02-01 1:46PM EST31.000.070.010.050.00-304319187.50%
VIXW230208C000320002023-02-02 9:53AM EST32.000.040.010.05-0.02-33.33%51,042195.31%
VIXW230208C000330002023-01-31 3:13PM EST33.000.050.000.050.00-10238198.44%
VIXW230208C000340002023-02-01 3:08PM EST34.000.040.010.040.00-142238206.25%
VIXW230208C000350002023-02-02 10:18AM EST35.000.030.010.04+0.02+200.00%22,625214.06%
VIXW230208C000360002023-02-01 1:06PM EST36.000.040.010.030.00-21131215.63%
VIXW230208C000370002023-02-01 10:48AM EST37.000.040.010.030.00-216221.88%
VIXW230208C000380002023-02-01 2:17PM EST38.000.050.000.030.00-1,8002,869221.88%
VIXW230208C000390002023-01-27 12:58PM EST39.000.050.000.030.00-331228.13%
VIXW230208C000400002023-02-01 1:57PM EST40.000.050.000.030.00-1,5021,539234.38%
VIXW230208C000425002023-02-01 3:59PM EST42.500.030.000.030.00-110246.88%
VIXW230208C000450002023-01-30 3:45PM EST45.000.010.000.030.00-5070262.50%
VIXW230208C000475002023-01-09 10:03AM EST47.500.200.000.030.00--1275.00%
VIXW230208C000500002023-02-01 2:19PM EST50.000.010.000.030.00-6318287.50%
VIXW230208C000550002023-01-09 10:57AM EST55.000.150.000.030.00--10306.25%
VIXW230208C000600002023-01-30 3:24PM EST60.000.030.000.030.00-5073328.13%
VIXW230208C000650002023-01-09 12:15PM EST65.000.100.000.020.00--10331.25%
VIXW230208C000700002023-01-19 10:01AM EST70.000.060.000.020.00--1350.00%
VIXW230208C000900002023-01-11 9:51AM EST90.000.050.000.020.00--1400.00%
Putsfor8 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW230208P000130002023-01-26 2:40PM EST13.000.010.000.020.00--698.44%
VIXW230208P000140002023-01-27 10:08AM EST14.000.010.000.020.00-5578.13%
VIXW230208P000145002023-02-01 3:58PM EST14.500.010.000.020.00-95967.19%
VIXW230208P000150002023-02-02 10:20AM EST15.000.020.000.020.00-912256.25%
VIXW230208P000160002023-02-02 10:28AM EST16.000.030.030.04+0.01+50.00%1782648.44%
VIXW230208P000170002023-02-02 10:54AM EST17.000.200.170.20+0.05+33.33%4,25167545.31%
VIXW230208P000180002023-02-02 10:39AM EST18.000.570.530.72-0.01-1.72%1372,00949.61%
VIXW230208P000190002023-02-02 10:54AM EST19.001.441.261.42+0.19+15.20%2642,15230.47%
VIXW230208P000200002023-02-02 10:52AM EST20.002.242.082.29+0.26+13.13%2561,3480.00%
VIXW230208P000210002023-02-01 3:58PM EST21.002.752.943.170.00-2903030.00%
VIXW230208P000220002023-02-02 10:21AM EST22.003.933.884.11+0.16+4.24%252760.00%
VIXW230208P000230002023-02-01 3:57PM EST23.004.664.885.180.00-212970.00%
VIXW230208P000240002023-02-01 11:57AM EST24.004.815.826.060.00-162160.00%
VIXW230208P000250002023-02-01 11:57AM EST25.005.766.797.090.00-1602920.00%
VIXW230208P000260002023-01-27 11:01AM EST26.007.327.768.060.00-3360.00%
VIXW230208P000270002023-01-27 9:36AM EST27.008.358.839.080.00-220.00%
VIXW230208P000280002023-02-02 9:30AM EST28.0010.039.8210.07+0.24+2.45%2490.00%
VIXW230208P000290002023-01-26 3:33PM EST29.0010.1710.8111.070.00--60.00%
VIXW230208P000300002023-02-02 9:30AM EST30.0011.8911.7712.02+0.95+8.68%1580.00%
VIXW230208P000320002023-01-17 9:34AM EST32.0011.5613.8014.120.00--120.00%
VIXW230208P000340002023-02-01 3:18PM EST34.0015.5315.8016.120.00-2190.00%
VIXW230208P000350002023-01-30 11:25AM EST35.0015.2916.7917.110.00-180.00%
VIXW230208P000360002023-01-31 9:35AM EST36.0016.4517.7918.110.00-240.00%
VIXW230208P000380002023-01-31 9:39AM EST38.0018.4119.7120.160.00-2110.00%
VIXW230208P000400002023-02-01 9:36AM EST40.0020.9021.7122.150.00-4180.00%
VIXW230208P000450002023-01-30 3:45PM EST45.0025.4626.7027.140.00-50500.00%
VIXW230208P000550002023-01-09 11:37AM EST55.0032.5536.7037.120.00--30.00%