VG Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

14.35

Change

+0.54

Open

13.99

Previous

13.81

High

14.41

Low

13.87

Bid

-

Ask

-

Volume

11,262,535

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.689

Hist Vol

0.698

Opt Volume

24,585

Open Int

742,782

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VG 261030C00013000	1.25	1.50	1.36	1.35	25	621	W	13.00	VG 261030P00013000	0.00	0.05	0.03	0.00	4	343	W
VG 261030C00013500	0.80	0.95	0.90	0.86	312	869	W	13.50	VG 261030P00013500	0.05	0.10	0.07	0.01	48	920	W
VG 261030C00014000	0.40	0.55	0.47	0.43	259	2,014	W	14.00	VG 261030P00014000	0.05	0.25	0.20	0.08	59	141	W
VG 261030C00014500	0.15	0.25	0.20	0.14	264	1,025	W	14.50	VG 261030P00014500	0.25	0.50	0.45	0.29	28	220	W
VG 261030C00015000	0.05	0.10	0.07	0.03	48	1,195	W	15.00	VG 261030P00015000	0.65	0.85	0.78	0.68	1	27	W
VG 261030C00015500	0.00	0.10	0.05	0.00	12	67	W	15.50	VG 261030P00015500	0.85	1.60	2.05	1.15	0	3	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VG 261106C00013000	1.20	1.55	1.38	1.50	6	329	W	13.00	VG 261106P00013000	0.05	0.25	0.10	0.12	2	438	W
VG 261106C00013500	0.85	1.15	1.15	1.11	45	264	W	13.50	VG 261106P00013500	0.10	0.35	0.23	0.24	294	318	W
VG 261106C00014000	0.65	0.80	0.80	0.79	850	1,385	W	14.00	VG 261106P00014000	0.30	0.60	0.43	0.41	11	1,164	W
VG 261106C00014500	0.40	0.55	0.46	0.53	145	618	W	14.50	VG 261106P00014500	0.55	0.70	0.62	0.66	3	7	W
VG 261106C00015000	0.20	0.30	0.29	0.34	318	906	W	15.00	VG 261106P00015000	0.85	1.05	0.90	0.97	9	5	W
VG 261106C00015500	0.10	0.20	0.15	0.21	215	427	W	15.50	VG 261106P00015500	1.10	1.65	2.40	1.33	0	6	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VG 261113C00013000	1.45	1.90	1.70	1.69	1	223	W	13.00	VG 261113P00013000	0.35	0.40	0.40	0.25	3	147	W
VG 261113C00013500	1.20	1.50	1.38	1.34	15	498	W	13.50	VG 261113P00013500	0.50	0.60	0.55	0.40	3	119	W
VG 261113C00014000	1.05	1.25	1.18	1.04	187	743	W	14.00	VG 261113P00014000	0.70	0.90	0.78	0.60	220	213	W
VG 261113C00014500	0.85	0.90	0.85	0.78	133	163	W	14.50	VG 261113P00014500	0.95	1.25	1.30	0.84	0	229	W
VG 261113C00015000	0.55	0.75	0.70	0.58	250	763	W	15.00	VG 261113P00015000	1.20	1.60	1.68	1.13	0	9	W
VG 261113C00015500	0.45	0.55	0.50	0.42	8	127	W	15.50	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VG 261120C00013000	1.55	2.05	1.65	1.89	5	606	S	13.00	VG 261120P00013000	0.30	0.65	0.45	0.36	4	182	S
VG 261120C00013500	1.40	1.75	1.51	1.55	40	643	S	13.50	VG 261120P00013500	0.55	0.85	0.65	0.51	9	189	S
VG 261120C00014000	1.20	1.30	1.25	1.26	55	3,533	S	14.00	VG 261120P00014000	0.80	0.95	0.95	0.71	232	2,679	S
VG 261120C00014500	0.90	1.05	1.05	1.00	82	1,008	S	14.50	VG 261120P00014500	1.05	1.35	1.25	0.95	1	245	S
VG 261120C00015000	0.70	0.85	0.80	0.79	690	26,787	S	15.00	VG 261120P00015000	1.30	1.70	1.75	1.23	0	2,963	S
VG 261120C00015500	0.55	0.65	0.55	0.61	221	338	S	15.50	VG 261120P00015500	1.65	1.90	1.72	1.55	1	0	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VG 261127C00013000	1.70	2.10	1.65	2.09	0	314	W	13.00	VG 261127P00013000	0.45	0.75	0.70	0.43	0	59	W
VG 261127C00013500	1.45	1.80	1.25	1.77	0	17	W	13.50	VG 261127P00013500	0.60	0.95	0.92	0.59	0	12	W
VG 261127C00014000	1.15	1.55	1.25	1.48	103	176	W	14.00	VG 261127P00014000	0.85	1.10	0.97	0.79	20	67	W
VG 261127C00014500	1.00	1.20	1.10	1.22	2	64	W	14.50	VG 261127P00014500	1.10	1.35	1.70	1.02	0	2	W
VG 261127C00015000	0.80	1.00	0.75	1.00	3	140	W	15.00	—	—	—	—	—	—	—	—
VG 261127C00015500	0.60	0.75	0.70	0.81	1	87	W	15.50	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	12.50	VG 261204P00012500	0.25	0.65	0.46	0.34	1	1	W
VG 261204C00013000	1.80	2.25	1.50	2.31	0	5	W	13.00	VG 261204P00013000	0.50	0.80	1.45	0.48	0	1	W
VG 261204C00014000	1.25	1.65	1.12	1.70	0	10	W	14.00	VG 261204P00014000	0.90	1.25	1.27	0.83	0	2	W
VG 261204C00014500	1.10	1.40	1.18	1.44	2	251	W	14.50	VG 261204P00014500	1.20	1.40	1.35	1.05	1	0	W
VG 261204C00015000	0.85	1.20	0.80	1.21	334	67	W	15.00	VG 261204P00015000	1.45	1.80	1.60	1.30	200	0	W
VG 261204C00015500	0.65	1.05	0.59	1.01	0	7	W	15.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VG 261218C00007500	6.30	7.40	5.54	7.38	0	817	S	7.50	VG 261218P00007500	0.00	2.60	0.04	0.00	0	87,698	S
VG 261218C00010000	4.30	4.80	4.50	5.11	107	29,163	S	10.00	VG 261218P00010000	0.10	0.15	0.15	0.06	217	5,387	S
VG 261218C00012500	2.35	2.60	2.45	3.12	20	87,870	S	12.50	VG 261218P00012500	0.50	0.65	0.55	0.39	1,542	26,292	S
VG 261218C00015000	1.05	1.20	1.15	1.66	242	7,924	S	15.00	VG 261218P00015000	1.60	1.95	1.95	1.26	1	1,036	S
VG 261218C00017500	0.40	0.50	0.47	0.79	3,020	6,421	S	17.50	VG 261218P00017500	3.20	3.90	4.88	2.72	0	91	S
VG 261218C00020000	0.05	0.25	0.15	0.35	7	8,260	S	20.00	VG 261218P00020000	5.50	6.20	5.30	4.59	0	74	S

Below are few quick-links for most popular options chains: