VUG Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

84.45

Change

+2.28

Open

82.94

Previous

82.17

High

84.83

Low

82.84

Bid

-

Ask

-

Volume

9,546,293

Trades

-

Dividend

0.41

Yield

1.24%

Ex-Div

Sep 22, 2017

Split Date

-

Impl Vol

23.2%

Hist Vol

183.1%

Opt Volume

591

Open Int

33,792

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

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VUG 261120C00082000	2.45	4.30	3.50	11.41	15	15	S	82.00	VUG 261120P00082000	0.35	0.85	0.72	8.72	3	61	S
VUG 261120C00083000	2.25	3.00	2.12	10.94	31	44	S	83.00	VUG 261120P00083000	0.65	1.20	1.04	9.25	27	56	S
VUG 261120C00084000	1.45	2.10	1.05	10.48	0	11	S	84.00	VUG 261120P00084000	0.90	2.05	2.53	9.79	0	72	S
VUG 261120C00085000	1.05	1.50	1.25	10.04	6	54	S	85.00	VUG 261120P00085000	1.45	1.80	4.00	10.34	0	196	S
VUG 261120C00086000	0.60	1.00	0.77	9.61	5	103	S	86.00	VUG 261120P00086000	1.80	3.10	2.51	10.91	0	82	S
VUG 261120C00087000	0.15	0.80	0.43	9.20	3	216	S	87.00	VUG 261120P00087000	1.85	3.80	4.58	11.50	0	108	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VUG 261218C00082500	3.60	4.30	3.74	21.78	2	40	S	82.50	VUG 261218P00082500	1.40	1.70	1.63	16.44	2	574	S
VUG 261218C00083330	2.40	3.70	2.10	21.45	0	145	S	83.33	VUG 261218P00083330	1.65	2.80	2.72	16.90	0	49	S
VUG 261218C00084170	2.50	3.20	2.57	21.11	12	30	S	84.17	VUG 261218P00084170	1.95	2.75	3.95	17.37	0	5	S
VUG 261218C00085000	2.25	2.50	2.39	20.78	4	466	S	85.00	VUG 261218P00085000	2.30	2.65	2.50	17.83	1	3,420	S
VUG 261218C00085830	1.50	2.20	2.00	20.46	3	49	S	85.83	VUG 261218P00085830	2.55	3.90	3.04	18.31	0	14	S
VUG 261218C00086670	0.95	1.90	1.40	20.14	6	60	S	86.67	VUG 261218P00086670	2.90	4.30	4.94	18.79	0	140	S

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