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
show all panelsmore…| 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 |
| Nov 18 '26 14.00 | 3.70 | 2.62 | 17.37% | 1 | 1.61 |
| Oct 21 '26 16.00 | 1.48 | 1.48 | 9.81% | 0 | 1.58 |
| Jan 20 '27 14.00 | 5.18 | 4.10 | 27.19% | 3 | 1.52 |
| Feb 17 '27 14.00 | 5.65 | 4.57 | 30.31% | 4 | 1.50 |
| Dec 16 '26 14.00 | 4.30 | 3.22 | 21.35% | 2 | 1.49 |
| Nov 18 '26 14.50 | 3.25 | 2.67 | 17.71% | 1 | 1.49 |
| Jan 20 '27 14.50 | 4.88 | 4.30 | 28.51% | 3 | 1.48 |
| Oct 21 '26 16.50 | 1.18 | 1.18 | 7.82% | 0 | 1.47 |
| Feb 17 '27 14.50 | 5.28 | 4.70 | 31.13% | 4 | 1.44 |
| Dec 16 '26 14.50 | 3.95 | 3.37 | 22.35% | 2 | 1.43 |
| Nov 18 '26 15.00 | 2.89 | 2.81 | 18.63% | 1 | 1.41 |
| Mar 17 '27 14.00 | 5.83 | 4.75 | 31.47% | 5 | 1.41 |
| Jan 20 '27 15.00 | 4.48 | 4.40 | 29.18% | 3 | 1.41 |
| Feb 17 '27 15.00 | 4.96 | 4.88 | 32.36% | 4 | 1.39 |
| Dec 16 '26 15.00 | 3.60 | 3.52 | 23.34% | 2 | 1.37 |
| Nov 18 '26 15.50 | 2.57 | 2.57 | 17.04% | 1 | 1.35 |
| Apr 21 '27 14.00 | 6.05 | 4.97 | 32.96% | 6 | 1.33 |
| Apr 21 '27 14.50 | 5.85 | 5.27 | 34.95% | 6 | 1.32 |
| May 18 '27 14.00 | 6.35 | 5.27 | 34.95% | 7 | 1.32 |
| Mar 17 '27 14.50 | 5.34 | 4.76 | 31.56% | 5 | 1.32 |
| May 18 '27 14.50 | 6.15 | 5.57 | 36.94% | 7 | 1.31 |
| Nov 18 '26 16.00 | 2.30 | 2.30 | 15.25% | 1 | 1.31 |
| Dec 16 '26 16.00 | 3.07 | 3.07 | 20.36% | 2 | 1.31 |
| Jan 20 '27 16.00 | 3.83 | 3.83 | 25.40% | 3 | 1.31 |
| Mar 17 '27 15.00 | 5.10 | 5.02 | 33.29% | 5 | 1.30 |
| Feb 17 '27 16.00 | 4.30 | 4.30 | 28.51% | 4 | 1.29 |
| Jun 16 '27 14.00 | 6.58 | 5.50 | 36.44% | 8 | 1.29 |
| Nov 18 '26 16.50 | 2.08 | 2.08 | 13.79% | 1 | 1.29 |
| Apr 21 '27 15.00 | 5.52 | 5.44 | 36.07% | 6 | 1.28 |
| May 18 '27 15.00 | 5.80 | 5.72 | 37.93% | 7 | 1.26 |
| Mar 17 '27 16.00 | 4.58 | 4.58 | 30.37% | 5 | 1.25 |
| Jun 16 '27 14.50 | 6.23 | 5.65 | 37.43% | 8 | 1.25 |
| Jun 16 '27 15.00 | 6.05 | 5.97 | 39.59% | 8 | 1.24 |
| Apr 21 '27 16.00 | 4.90 | 4.90 | 32.49% | 6 | 1.20 |
| May 18 '27 16.00 | 5.18 | 5.18 | 34.32% | 7 | 1.19 |
| Jun 16 '27 16.00 | 5.47 | 5.47 | 36.27% | 8 | 1.18 |