Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

VGT
Vanguard Information Technology ETF
stock NYSE ETF

At Close
Dec 26, 2025 3:59:30 PM EST
767.26USD+0.123%(+0.94)329,462
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 26, 2025 9:09:30 AM EST
767.59USD+0.166%(+1.27)230
After-hours
Dec 26, 2025 4:32:30 PM EST
767.98USD+0.094%(+0.72)890
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Aug 21, 2026Dec 18, 2026

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,4561,5051362,715


VGT Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

VGT Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

VGT Jan 16, 2026 Exp. - Max Pain @ $670.00

Puts
Calls


VGT Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
965 C00%0VGT260116C00965000
960 C00%0VGT260116C00960000
955 C0.30+42.86%132012-04VGT260116C00955000
950 C0.15-40.00%130912-12VGT260116C00950000
945 C00%0VGT260116C00945000
940 C00%0VGT260116C00940000
935 C00%0VGT260116C00935000
930 C00%0VGT260116C00930000
925 C00%0VGT260116C00925000
920 C0.550%3303-31VGT260116C00920000
915 C0.05-87.50%21212-23VGT260116C00915000
910 C2.00-64.91%2411-10VGT260116C00910000
905 C00%0VGT260116C00905000
900 C00%0VGT260116C00900000
895 C1.800%2211-13VGT260116C00895000
890 C1.00-49.24%101011-20VGT260116C00890000
885 C2.18+17.84%4102-24VGT260116C00885000
880 C4.000%8810-06VGT260116C00880000
875 C0.15-68.75%1312-23VGT260116C00875000
870 C00%0VGT260116C00870000
865 C0.05-99.12%1212-08VGT260116C00865000
860 C2.65-59.23%4811-14VGT260116C00860000
855 C0.10-33.33%16212-23VGT260116C00855000
850 C0.22-12.00%36812-23VGT260116C00850000
845 C8.30-41.80%11111-10VGT260116C00845000
840 C0.25-19.35%12512-23VGT260116C00840000
835 C1.57-16.93%11512-12VGT260116C00835000
830 C0.56+24.44%51512-23VGT260116C00830000
825 C0.50-16.67%11512-23VGT260116C00825000
820 C0.61-11.59%52112-23VGT260116C00820000
815 C1.02+5.15%33712-24VGT260116C00815000
810 C1.25-6.02%1510012-23VGT260116C00810000
805 C1.500.00%22812-24VGT260116C00805000
800 C2.40+6.67%1912312-23VGT260116C00800000
795 C3.24-1.82%94112-24VGT260116C00795000
790 C4.52+10.24%510412-24VGT260116C00790000
785 C4.78-13.09%16912-24VGT260116C00785000
780 C6.90-6.76%312012-24VGT260116C00780000
775 C9.20+1.10%607912-23VGT260116C00775000
770 C12.80+18.52%1719012-24VGT260116C00770000
765 C14.71+8.96%56712-23VGT260116C00765000
760 C18.69+10.85%256012-24VGT260116C00760000
755 C21.10+3.43%433212-24VGT260116C00755000
750 C25.22+7.32%11219612-23VGT260116C00750000
745 C27.96-2.92%87312-23VGT260116C00745000
740 C33.05+5.29%11812212-23VGT260116C00740000
735 C30.00+20.24%1011612-19VGT260116C00735000
730 C34.70+22.83%142912-19VGT260116C00730000
725 C25.80-24.47%811912-17VGT260116C00725000
720 C42.92+28.00%416612-19VGT260116C00720000
715 C48.40-35.45%1829911-19VGT260116C00715000
710 C51.00+6.25%1712-19VGT260116C00710000
705 C48.10-28.21%22311-21VGT260116C00705000
700 C70.00+6.08%33912-24VGT260116C00700000
695 C85.48+58.50%41611-06VGT260116C00695000
690 C58.55-19.24%3712-16VGT260116C00690000
685 C63.85-19.53%25012-16VGT260116C00685000
680 C84.55+5.69%191112-22VGT260116C00680000
675 C90.01+6.18%42710-10VGT260116C00675000
670 C79.80-33.39%10013511-24VGT260116C00670000
665 C75.90-15.43%1712-17VGT260116C00665000
660 C105.50+19.48%46312-23VGT260116C00660000
655 C87.79+5.39%22111-21VGT260116C00655000
650 C127.50+21.43%212712-11VGT260116C00650000
645 C103.93-9.37%22312-16VGT260116C00645000
640 C136.25+41.41%21512-11VGT260116C00640000
635 C137.53+6.39%22112-05VGT260116C00635000
630 C125.40+19.89%25310-10VGT260116C00630000
625 C133.35+22.90%11212-12VGT260116C00625000
620 C139.01-4.77%52312-12VGT260116C00620000
615 C153.00-7.49%22512-24VGT260116C00615000
610 C137.16+12.14%11012-16VGT260116C00610000
605 C147.00+3.49%2612-19VGT260116C00605000
600 C163.40+4.25%19012-22VGT260116C00600000
595 C164.00-4.93%1610-10VGT260116C00595000
590 C153.25+16.10%2511-18VGT260116C00590000
585 C104.00+102.53%1206-30VGT260116C00585000
580 C165.60-5.96%11011-18VGT260116C00580000
575 C192.41+45.85%21410-02VGT260116C00575000
570 C175.01+118.08%1211-19VGT260116C00570000
565 C209.62+160.17%3511-06VGT260116C00565000
560 C213.95+3.71%3610-06VGT260116C00560000
555 C180.35-17.54%2312-17VGT260116C00555000
550 C182.35-5.44%14911-18VGT260116C00550000
545 C217.70-5.07%1712-02VGT260116C00545000
540 C257.04+16.10%4210-31VGT260116C00540000
535 C221.40+5.76%3812-01VGT260116C00535000
530 C169.40+31.73%2408-05VGT260116C00530000
525 C241.39+36.61%1810-02VGT260116C00525000
520 C135.10+0.22%1706-18VGT260116C00520000
515 C68.95+23.35%1104-14VGT260116C00515000
510 C88.86+12.34%3505-07VGT260116C00510000
505 C139.60+88.14%1406-23VGT260116C00505000
500 C259.63-2.54%14410-15VGT260116C00500000
495 C245.60+10.90%5709-18VGT260116C00495000
490 C272.67+0.46%12012-22VGT260116C00490000
485 C207.43+25.26%1107-15VGT260116C00485000
480 C298.00+12.96%2612-09VGT260116C00480000
475 C293.20+92.39%1312-04VGT260116C00475000
470 C191.30+11.03%1406-24VGT260116C00470000
465 C320.50+41.67%1111-04VGT260116C00465000
460 C00%0VGT260116C00460000
455 C285.97+255.24%2209-26VGT260116C00455000
450 C167.100%2103-03VGT260116C00450000
445 C00%0VGT260116C00445000
440 C146.00+13.21%1105-01VGT260116C00440000
435 C305.75+9.68%3309-18VGT260116C00435000
430 C00%0VGT260116C00430000
425 C156.83+62.01%3305-07VGT260116C00425000
420 C00%0VGT260116C00420000
415 C00%0VGT260116C00415000
410 C00%0VGT260116C00410000
405 C00%0VGT260116C00405000
400 C343.20+2.54%11112-16VGT260116C00400000
395 C348.50+69.83%4209-24VGT260116C00395000
390 C226.40-4.55%2105-30VGT260116C00390000
385 C00%0VGT260116C00385000
380 C386.460%1110-23VGT260116C00380000
375 C00%0VGT260116C00375000
370 C00%0VGT260116C00370000
365 C00%0VGT260116C00365000
360 C00%0VGT260116C00360000
355 C00%0VGT260116C00355000
350 C00%0VGT260116C00350000
345 C420.75+19.77%1110-23VGT260116C00345000
340 C218.50-11.76%1104-30VGT260116C00340000
335 C00%0VGT260116C00335000
330 C00%0VGT260116C00330000
325 C00%0VGT260116C00325000
320 C00%0VGT260116C00320000
315 C00%0VGT260116C00315000
310 C00%0VGT260116C00310000
305 C00%0VGT260116C00305000
300 C251.81+20.48%2504-25VGT260116C00300000
295 C00%0VGT260116C00295000
290 C00%0VGT260116C00290000
285 C00%0VGT260116C00285000
280 C00%0VGT260116C00280000
275 C00%0VGT260116C00275000
270 C00%0VGT260116C00270000
265 C00%0VGT260116C00265000
260 C00%0VGT260116C00260000
255 C00%0VGT260116C00255000
250 C00%0VGT260116C00250000
245 C00%0VGT260116C00245000
Puts
StrikePriceChangeVolOILastContract Name
965 P00%0VGT260116P00965000
960 P00%0VGT260116P00960000
955 P00%0VGT260116P00955000
950 P00%0VGT260116P00950000
945 P00%0VGT260116P00945000
940 P00%0VGT260116P00940000
935 P00%0VGT260116P00935000
930 P00%0VGT260116P00930000
925 P00%0VGT260116P00925000
920 P00%0VGT260116P00920000
915 P00%0VGT260116P00915000
910 P00%0VGT260116P00910000
905 P140.11-6.71%1012-23VGT260116P00905000
900 P135.09-6.94%1112-23VGT260116P00900000
895 P00%0VGT260116P00895000
890 P00%0VGT260116P00890000
885 P00%0VGT260116P00885000
880 P00%0VGT260116P00880000
875 P00%0VGT260116P00875000
870 P00%0VGT260116P00870000
865 P00%0VGT260116P00865000
860 P00%0VGT260116P00860000
855 P00%0VGT260116P00855000
850 P00%0VGT260116P00850000
845 P00%0VGT260116P00845000
840 P00%0VGT260116P00840000
835 P00%0VGT260116P00835000
830 P00%0VGT260116P00830000
825 P00%0VGT260116P00825000
820 P00%0VGT260116P00820000
815 P44.550%252510-27VGT260116P00815000
810 P50.50+21.98%2211-04VGT260116P00810000
805 P00%0VGT260116P00805000
800 P36.00-10.00%2412-23VGT260116P00800000
795 P26.00-29.90%1112-10VGT260116P00795000
790 P56.010%4411-07VGT260116P00790000
785 P41.86-1.41%41712-16VGT260116P00785000
780 P20.36-9.11%21412-24VGT260116P00780000
775 P19.10-10.33%14812-23VGT260116P00775000
770 P18.49-30.23%22012-22VGT260116P00770000
765 P12.00-25.93%32312-24VGT260116P00765000
760 P10.70-12.30%74012-24VGT260116P00760000
755 P11.20-28.66%222212-22VGT260116P00755000
750 P7.57-15.61%37912-24VGT260116P00750000
745 P9.00-25.00%62312-22VGT260116P00745000
740 P5.80-19.44%804312-24VGT260116P00740000
735 P4.90-7.55%1512-24VGT260116P00735000
730 P4.90-17.65%14512-23VGT260116P00730000
725 P5.30-31.26%62112-22VGT260116P00725000
720 P3.47-20.78%1113812-23VGT260116P00720000
715 P9.47-14.30%102412-18VGT260116P00715000
710 P2.38-16.49%34012-24VGT260116P00710000
705 P7.40+12.12%23512-18VGT260116P00705000
700 P2.05-24.07%39612-24VGT260116P00700000
695 P2.25-39.68%3612-23VGT260116P00695000
690 P2.00-0.50%12812-23VGT260116P00690000
685 P2.97-87.88%1312-11VGT260116P00685000
680 P1.49-68.96%22112-23VGT260116P00680000
675 P1.10-71.05%12512-24VGT260116P00675000
670 P2.50-19.87%22912-19VGT260116P00670000
665 P9.650%1111-24VGT260116P00665000
660 P3.00+9.49%13912-22VGT260116P00660000
655 P1.75-30.00%2712-19VGT260116P00655000
650 P0.59-76.86%55512-24VGT260116P00650000
645 P1.45-82.30%14112-24VGT260116P00645000
640 P1.50-85.71%14812-19VGT260116P00640000
635 P2.70-64.47%2412-04VGT260116P00635000
630 P2.05-71.53%82112-17VGT260116P00630000
625 P5.50-19.71%1110-09VGT260116P00625000
620 P0.50-87.50%1612-23VGT260116P00620000
615 P00%0VGT260116P00615000
610 P0.05-97.74%2712-15VGT260116P00610000
605 P8.100%9910-17VGT260116P00605000
600 P0.40-66.67%84512-22VGT260116P00600000
595 P0.40-46.67%31612-22VGT260116P00595000
590 P0.76-80.76%51212-09VGT260116P00590000
585 P00%0VGT260116P00585000
580 P0.87-56.50%101312-12VGT260116P00580000
575 P2.49-44.67%430211-26VGT260116P00575000
570 P0.75-68.22%107812-03VGT260116P00570000
565 P0.75+7.14%102212-17VGT260116P00565000
560 P3.15-21.25%1810-07VGT260116P00560000
555 P7.00-83.72%1108-08VGT260116P00555000
550 P3.19+39.91%52511-21VGT260116P00550000
545 P5.67+26.00%212108-22VGT260116P00545000
540 P1.00-95.02%2112-05VGT260116P00540000
535 P85.70+15.00%8104-08VGT260116P00535000
530 P41.39-42.44%10804-25VGT260116P00530000
525 P5.200.00%9107-28VGT260116P00525000
520 P0.90-5.26%2312-01VGT260116P00520000
515 P7.00-6.04%101207-03VGT260116P00515000
510 P2.20-52.17%5709-10VGT260116P00510000
505 P59.600%1104-07VGT260116P00505000
500 P0.05-97.40%238112-23VGT260116P00500000
495 P00%0VGT260116P00495000
490 P00%0VGT260116P00490000
485 P00%0VGT260116P00485000
480 P12.00-36.84%115305-12VGT260116P00480000
475 P10.50+10.53%1105-19VGT260116P00475000
470 P40.00-4.76%1104-10VGT260116P00470000
465 P16.250%1103-06VGT260116P00465000
460 P7.00-48.15%1206-18VGT260116P00460000
455 P0.750.00%2315711-19VGT260116P00455000
450 P0.32+146.15%214012-16VGT260116P00450000
445 P00%0VGT260116P00445000
440 P2.23-42.82%1807-11VGT260116P00440000
435 P9.500%1103-06VGT260116P00435000
430 P24.220%4006004-04VGT260116P00430000
425 P19.600%2104-04VGT260116P00425000
420 P25.00+1.63%1404-07VGT260116P00420000
415 P00%0VGT260116P00415000
410 P00%0VGT260116P00410000
405 P10.000%1104-03VGT260116P00405000
400 P1.00-90.83%1110-17VGT260116P00400000
395 P00%0VGT260116P00395000
390 P1.37-78.63%1110-27VGT260116P00390000
385 P00%0VGT260116P00385000
380 P00%0VGT260116P00380000
375 P5.580%1105-05VGT260116P00375000
370 P00%0VGT260116P00370000
365 P00%0VGT260116P00365000
360 P0.050.00%4512-22VGT260116P00360000
355 P00%0VGT260116P00355000
350 P1.15-61.67%1308-04VGT260116P00350000
345 P0.450%22022008-07VGT260116P00345000
340 P8.100%4104-04VGT260116P00340000
335 P00%0VGT260116P00335000
330 P00%0VGT260116P00330000
325 P0.05-93.33%1108-20VGT260116P00325000
320 P5.200%2104-04VGT260116P00320000
315 P00%0VGT260116P00315000
310 P9.000%1104-09VGT260116P00310000
305 P00%0VGT260116P00305000
300 P6.20+26.79%1404-07VGT260116P00300000
295 P00%0VGT260116P00295000
290 P00%0VGT260116P00290000
285 P00%0VGT260116P00285000
280 P00%0VGT260116P00280000
275 P00%0VGT260116P00275000
270 P00%0VGT260116P00270000
265 P00%0VGT260116P00265000
260 P00%0VGT260116P00260000
255 P0.100%1107-16VGT260116P00255000
250 P1.35+82.43%2212-01VGT260116P00250000
245 P00%0VGT260116P00245000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC