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.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 21 '26 15.50Nov 18 '26 15.501.081
Oct 21 '26 16.00Feb 17 '27 16.000.514
Nov 18 '26 16.00Feb 17 '27 16.001.133
Oct 21 '26 16.00Jan 20 '27 16.00-0.033
Nov 18 '26 16.00Jan 20 '27 16.000.592
Dec 16 '26 16.00Feb 17 '27 16.001.072
Oct 21 '26 16.00Dec 16 '26 16.00-0.562
Dec 16 '26 16.00Jan 20 '27 16.000.531
Nov 18 '26 16.00Dec 16 '26 16.000.061
Jan 20 '27 16.00Feb 17 '27 16.000.541
Oct 21 '26 16.50Nov 18 '26 16.50-0.581
Oct 21 '26 16.00Nov 18 '26 16.00-0.621
Dec 16 '26 14.00Apr 21 '27 14.00-0.024
Dec 16 '26 14.50Apr 21 '27 14.500.014
Nov 18 '26 14.50Apr 21 '27 14.50-0.115
Dec 16 '26 14.00Mar 17 '27 14.00-0.033
Dec 16 '26 14.50Mar 17 '27 14.50-0.033
Dec 16 '26 15.00Apr 21 '27 15.00-0.044
Dec 16 '26 15.00Mar 17 '27 15.00-0.023
Dec 16 '26 14.00Feb 17 '27 14.00-0.032
Jan 20 '27 14.50Apr 21 '27 14.500.033
Dec 16 '26 15.00Feb 17 '27 15.000.002
Dec 16 '26 14.50Feb 17 '27 14.50-0.032
Nov 18 '26 14.50Mar 17 '27 14.50-0.154
Jan 20 '27 14.00Apr 21 '27 14.00-0.013
Dec 16 '26 14.00Jan 20 '27 14.00-0.011
Feb 17 '27 14.50Apr 21 '27 14.500.042
Nov 18 '26 14.50Feb 17 '27 14.50-0.153
Feb 17 '27 14.00Apr 21 '27 14.000.012
Dec 16 '26 15.00May 18 '27 15.00-0.155
Dec 16 '26 14.50Jan 20 '27 14.50-0.021
Dec 16 '26 15.00Jan 20 '27 15.00-0.011
Jan 20 '27 14.50Mar 17 '27 14.50-0.012
Jan 20 '27 14.00Mar 17 '27 14.00-0.022
Nov 18 '26 15.00Apr 21 '27 15.00-0.195
Nov 18 '26 15.00Mar 17 '27 15.00-0.164
Jan 20 '27 15.00Apr 21 '27 15.00-0.033
Jan 20 '27 15.00Mar 17 '27 15.00-0.012
Mar 17 '27 14.50Apr 21 '27 14.500.041
Nov 18 '26 15.00Feb 17 '27 15.00-0.153