Quote for VIX (CBOE VOLATILITY INDEX (S&P 500)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 21 '26 14.00 | 3.30 | 2.22 | 14.72% | 0 | 2.42 |
| Oct 21 '26 14.50 | 2.83 | 2.25 | 14.92% | 0 | 2.21 |
| Oct 21 '26 15.00 | 2.35 | 2.27 | 15.05% | 0 | 1.98 |
| Oct 21 '26 15.50 | 1.91 | 1.91 | 12.67% | 0 | 1.78 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Oct 21 '26 15.50 | Oct 21 '26 15.50 | 3.44 | 0.42 |
| Oct 21 '26 16.00 | Oct 21 '26 16.00 | 3.31 | 0.92 |
| Oct 21 '26 16.50 | Oct 21 '26 16.50 | 3.35 | 1.42 |
| Mar 17 '27 16.00 | Mar 17 '27 16.00 | 5.41 | 0.92 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Apr 21 '27 16.00 | Apr 21 '27 14.50 | 0.12 | 1.50 |
| Mar 17 '27 16.00 | Mar 17 '27 15.00 | 0.39 | 1.00 |
| Apr 21 '27 16.00 | Apr 21 '27 14.00 | 0.19 | 2.00 |
| Mar 17 '27 16.00 | Mar 17 '27 14.50 | 0.52 | 1.50 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 21 '26 14.00 | Oct 21 '26 16.50 | 2.12 | 2.50 |
| Oct 21 '26 14.00 | Oct 21 '26 16.00 | 1.82 | 2.00 |
| Oct 21 '26 14.50 | Oct 21 '26 16.50 | 1.65 | 2.00 |
| Oct 21 '26 14.00 | Oct 21 '26 15.50 | 1.39 | 1.50 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Jun 16 '27 15.00 | Jun 16 '27 14.50 | -0.17 | 0.50 |
| Apr 21 '27 14.50 | Apr 21 '27 14.00 | -0.20 | 0.50 |
| May 18 '27 14.50 | May 18 '27 14.00 | -0.20 | 0.50 |
| Mar 17 '27 15.00 | Mar 17 '27 14.50 | -0.24 | 0.50 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 18 '26 14.50 | Nov 18 '26 15.50 | -0.29 | 1.00 |
| Nov 18 '26 15.00 | Nov 18 '26 15.50 | -0.17 | 0.50 |
| Dec 16 '26 14.00 | Dec 16 '26 15.00 | -0.25 | 1.00 |
| Feb 17 '27 14.00 | Feb 17 '27 15.00 | -0.22 | 1.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 21 '26 14.00 | Jun 16 '27 14.00 | -3.28 | 8 |
| Oct 21 '26 14.00 | May 18 '27 14.00 | -3.05 | 7 |
| Oct 21 '26 14.00 | Apr 21 '27 14.00 | -2.75 | 6 |
| Oct 21 '26 14.00 | Mar 17 '27 14.00 | -2.53 | 5 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 21 '26 15.50 | Nov 18 '26 15.50 | 1.08 | 1 |
| Oct 21 '26 16.00 | Feb 17 '27 16.00 | 0.51 | 4 |
| Nov 18 '26 16.00 | Feb 17 '27 16.00 | 1.13 | 3 |
| Oct 21 '26 16.00 | Jan 20 '27 16.00 | -0.03 | 3 |