Optionistics

Quote for VIX (CBOE VOLATILITY INDEX (S&P 500)

Data as of

Last
19.42
Change
+2.22
Open
18.43
Previous
17.20
High
23.93
Low
18.03
Bid
-
Ask
-
Volume
0
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
1.041
Hist Vol
1.127
Opt Volume
1,888,242
Open Int
11,956,115

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 9, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Nov 18 '26 14.50Nov 18 '26 15.00-0.090.50
Dec 16 '26 14.00Dec 16 '26 15.00-0.241.00
Jan 20 '27 14.00Jan 20 '27 15.00-0.221.00
Mar 17 '27 13.50Mar 17 '27 15.00-0.311.50
Feb 17 '27 14.00Feb 17 '27 15.00-0.231.00
Dec 16 '26 14.50Dec 16 '26 15.00-0.140.50
Mar 17 '27 14.00Mar 17 '27 15.00-0.241.00
Jan 20 '27 14.50Jan 20 '27 15.00-0.130.50
Mar 17 '27 13.50Mar 17 '27 14.50-0.161.00
Feb 17 '27 14.50Feb 17 '27 15.00-0.130.50
Apr 21 '27 14.00Apr 21 '27 15.00-0.271.00
Jan 20 '27 14.00Jan 20 '27 14.50-0.080.50
Dec 16 '26 14.00Dec 16 '26 14.50-0.100.50
Apr 21 '27 14.00Apr 21 '27 14.50-0.070.50
Mar 17 '27 14.50Mar 17 '27 15.00-0.140.50
Feb 17 '27 14.00Feb 17 '27 14.50-0.100.50
Mar 17 '27 14.00Mar 17 '27 14.50-0.100.50
Mar 17 '27 13.50Mar 17 '27 14.00-0.060.50
Apr 21 '27 14.50Apr 21 '27 15.00-0.200.50
Feb 17 '27 14.00Feb 17 '27 16.00-1.232.00
Feb 17 '27 14.50Feb 17 '27 16.00-1.131.50
Jan 20 '27 14.00Jan 20 '27 16.00-1.792.00
Jan 20 '27 14.50Jan 20 '27 16.00-1.711.50
Dec 16 '26 14.00Dec 16 '26 16.00-2.362.00
Dec 16 '26 14.50Dec 16 '26 16.00-2.261.50
Nov 18 '26 14.50Nov 18 '26 16.00-2.421.50
Nov 18 '26 14.50Nov 18 '26 15.50-2.141.00
Mar 17 '27 13.50Mar 17 '27 16.00-0.772.50
Mar 17 '27 14.00Mar 17 '27 16.00-0.712.00
Apr 21 '27 14.00Apr 21 '27 16.00-0.222.00
Mar 17 '27 14.50Mar 17 '27 16.00-0.611.50
Apr 21 '27 14.50Apr 21 '27 16.00-0.151.50