Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

CBOE VOLATILITY INDEX (S&P 500 (VIX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
VIX CBOE VOLATILITY INDEX (S&P 500   0.982 1.368 29.57 0.05

 
2022-06-15 - Calls 2022-06-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VIX 4.40 4.60 4.26 5.49 142 53114  S   27 VIX 1.70 1.80 1.85 2.81 2954 80507  S  
VIX 3.90 4.10 4.00 4.97 1557 47123  S   28 VIX 2.25 2.35 2.35 3.30 3359 36813  S  
VIX 3.60 3.70 3.60 4.50 1011 43166  S   29 VIX 2.90 2.95 2.95 3.82 14906 35183  S  
VIX 3.20 3.30 3.10 4.07 8002 124016  S   30 VIX 3.50 3.60 3.60 4.38 2755 69169  S  
VIX 2.50 2.60 2.45 3.14 8188 78274  S   32.5 VIX 5.30 5.40 5.50 5.94 747 25923  S  
VIX 2.00 2.10 2.00 2.40 24312 118318  S   35 VIX 7.20 7.40 7.40 7.69 146 2140  S  
 
2022-07-20 - Calls 2022-07-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VIX 5.50 5.70 5.70 7.82 32 24754  S   27 VIX 2.50 2.55 2.48 4.65 3721 37738  S  
VIX 5.10 5.20 5.95 7.37 77 18555  S   28 VIX 3.00 3.20 3.00 5.18 12128 14849  S  
VIX 4.70 4.80 5.41 6.95 5869 23774  S   29 VIX 3.60 3.80 3.68 5.74 4052 14991  S  
VIX 4.30 4.50 4.35 6.55 874 90956  S   30 VIX 4.30 4.40 4.36 6.32 4001 38716  S  
VIX 3.60 3.80 3.66 5.65 1131 46922  S   32.5 VIX 6.00 6.20 5.90 7.86 330 21849  S  
VIX 3.10 3.20 3.13 4.87 1453 93105  S   35 VIX 8.00 8.10 7.70 9.53 13 3722  S  
 
2022-08-17 - Calls 2022-08-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VIX 5.90 6.00 6.60 9.34 0 18220  S   27 VIX 2.95 3.10 2.77 5.50 13426 22844  S  
VIX 5.50 5.70 6.20 8.92 34 5457  S   28 VIX 3.50 3.70 3.41 6.04 58 5778  S  
VIX 5.10 5.30 5.70 8.53 144 7223  S   29 VIX 4.20 4.30 4.20 6.59 64 21296  S  
VIX 4.80 5.00 4.70 8.15 199 18228  S   30 VIX 4.80 5.00 4.90 7.16 147 12794  S  
VIX 4.10 4.30 4.40 7.28 1583 66123  S   32.5 VIX 6.60 6.80 6.68 8.68 445 3754  S  
VIX 3.50 3.70 3.70 6.51 626 87935  S   35 VIX 8.50 8.70 8.00 10.29 192 1298  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.