Optionistics

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

Data as of

Last
16.91
Change
-0.61
Open
17.47
Previous
17.52
High
17.77
Low
16.21
Bid
-
Ask
-
Volume
0
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.491
Hist Vol
1.120
Opt Volume
364,157
Open Int
11,594,749

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.

Bull Call Spreads

show all panelsmore…
ShortLongDebitWidth
Jun 16 '27 15.00Jun 16 '27 14.50-0.170.50
Apr 21 '27 14.50Apr 21 '27 14.00-0.200.50
May 18 '27 14.50May 18 '27 14.00-0.200.50
Mar 17 '27 15.00Mar 17 '27 14.50-0.240.50
Jan 20 '27 14.50Jan 20 '27 14.00-0.300.50
Apr 21 '27 15.00Apr 21 '27 14.50-0.330.50
Feb 17 '27 15.00Feb 17 '27 14.50-0.320.50
Jun 16 '27 14.50Jun 16 '27 14.00-0.350.50
May 18 '27 15.00May 18 '27 14.50-0.350.50
Jun 16 '27 15.00Jun 16 '27 14.00-0.531.00
Apr 21 '27 15.00Apr 21 '27 14.00-0.531.00
Mar 17 '27 16.00Mar 17 '27 15.00-0.521.00
May 18 '27 15.00May 18 '27 14.00-0.551.00
Dec 16 '26 14.50Dec 16 '26 14.00-0.350.50
Nov 18 '26 15.50Nov 18 '26 15.00-0.320.50
Dec 16 '26 15.00Dec 16 '26 14.50-0.350.50
Feb 17 '27 14.50Feb 17 '27 14.00-0.380.50
Jun 16 '27 16.00Jun 16 '27 15.00-0.581.00
Dec 16 '26 16.00Dec 16 '26 15.00-0.531.00
Jun 16 '27 16.00Jun 16 '27 14.50-0.751.50
Mar 17 '27 16.00Mar 17 '27 14.50-0.761.50
Jan 20 '27 15.00Jan 20 '27 14.50-0.400.50
May 18 '27 16.00May 18 '27 15.00-0.631.00
Apr 21 '27 16.00Apr 21 '27 15.00-0.621.00
Nov 18 '26 15.00Nov 18 '26 14.50-0.360.50
Mar 17 '27 14.50Mar 17 '27 14.00-0.490.50
Feb 17 '27 16.00Feb 17 '27 15.00-0.661.00
Jan 20 '27 16.00Jan 20 '27 15.00-0.651.00
Nov 18 '26 16.00Nov 18 '26 15.00-0.591.00
Feb 17 '27 15.00Feb 17 '27 14.00-0.691.00
Mar 17 '27 15.00Mar 17 '27 14.00-0.731.00
Jun 16 '27 16.00Jun 16 '27 14.00-1.112.00
Jan 20 '27 15.00Jan 20 '27 14.00-0.701.00
Apr 21 '27 16.00Apr 21 '27 14.50-0.951.50
Nov 18 '26 14.50Nov 18 '26 14.00-0.450.50
Dec 16 '26 15.00Dec 16 '26 14.00-0.701.00
May 18 '27 16.00May 18 '27 14.50-0.981.50
Nov 18 '26 16.50Nov 18 '26 15.00-0.811.50
Dec 16 '26 16.00Dec 16 '26 14.50-0.881.50
Apr 21 '27 16.00Apr 21 '27 14.00-1.152.00