Optionistics

Quote for VGT (VANGUARD INFO TECH ETF)

Data as of

Last
111.98
Change
+3.47
Open
108.78
Previous
108.51
High
112.46
Low
108.60
Bid
-
Ask
-
Volume
6,199,867
Trades
-
Dividend
0.36
Yield
1.03%
Ex-Div
Mar 24, 2017
Split Date
-
Impl Vol
33.2%
Hist Vol
212.3%
Opt Volume
5,840
Open Int
123,875

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

show all panelsmore…
ContractPremiumTime Value% of StockMonthsIVol
Mar 19 '27 119.3810.899.948.26%40.33
Dec 18 '26 120.006.456.125.09%10.32
Feb 19 '27 119.009.808.477.04%30.32
Mar 19 '27 120.009.859.527.91%40.30
Nov 20 '26 120.004.434.103.41%00.30
Jun 17 '27 120.0012.7012.3710.28%70.30
Nov 20 '26 119.384.723.773.13%00.30
Jun 17 '27 121.0012.2012.2010.14%70.30
Sep 17 '27 121.0014.9514.9512.42%100.30
Sep 17 '27 120.0015.4215.0912.54%100.30
Jan 15 '27 120.007.206.875.71%20.29
Jan 15 '27 119.387.506.555.44%20.29
Jan 15 '27 121.256.606.605.48%20.29
Dec 18 '26 120.635.605.604.65%10.29
Jan 15 '27 120.636.856.855.69%20.29
Mar 19 '27 121.258.918.917.40%40.29
Nov 20 '26 120.634.004.003.32%00.29
Dec 18 '26 121.255.255.254.36%10.29
Feb 19 '27 121.007.957.956.61%30.29
Nov 20 '26 121.253.653.653.03%00.29
Jan 21 '28 120.0018.8518.5215.39%140.29
Feb 19 '27 120.008.348.016.66%30.29
Mar 19 '27 120.639.009.007.48%40.28
Dec 18 '26 119.386.005.054.20%10.28
Jan 21 '28 119.0018.8017.4714.52%140.28
Jan 21 '28 121.0017.8017.8014.79%140.27
Jun 17 '27 119.0012.2610.939.08%70.27
Sep 17 '27 119.0014.8213.4911.21%100.27
May 21 '27 119.0011.229.898.22%60.27
Jun 16 '28 119.0023.0121.6818.02%190.27
May 21 '27 120.0010.4110.088.38%60.26
Jun 16 '28 120.0022.1021.7718.09%190.26
Jun 16 '28 121.0021.4521.4517.83%190.26
Dec 15 '28 120.0025.5025.1720.92%250.20
Dec 15 '28 121.0024.8524.8520.65%250.20
Dec 15 '28 119.0025.6524.3220.21%250.19
Jan 19 '29 119.0026.4025.0720.83%260.18
Jan 19 '29 120.0025.7025.3721.08%260.18