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

VUG
Vanguard Morningstar Growth ETF
stock NYSE ETF

Market Open
Aug 6, 2026 3:15:11 PM EDT
88.74USD+0.056%(+0.05)6,048,141
88.73Bid   88.75Ask   0.02Spread
Pre-market
Aug 6, 2026 9:24:30 AM EDT
88.46USD-0.265%(-0.23)3,688
After-hours
Aug 5, 2026 4:40:30 PM EDT
88.94USD+0.282%(+0.25)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 21, 2026Sep 18, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,0505,0772,24520,389


VUG Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

VUG Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

VUG Sep 18, 2026 Exp. - Max Pain @ $81.67

Puts
Calls


VUG Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
635.00 C0.250%101004-01VUG260918C00635000
630.00 C00%0VUG260918C00630000
625.00 C00%0VUG260918C00625000
620.00 C00%0VUG260918C00620000
615.00 C00%0VUG260918C00615000
610.00 C00%0VUG260918C00610000
605.00 C0.090%1103-30VUG260918C00605000
600.00 C0.26-13.33%4504-01VUG260918C00600000
595.00 C1.700%1102-06VUG260918C00595000
590.00 C1.45-19.44%283004-17VUG260918C00590000
585.00 C00%0VUG260918C00585000
580.00 C1.810%1102-24VUG260918C00580000
575.00 C00%0VUG260918C00575000
570.00 C1.60-17.95%11404-14VUG260918C00570000
565.00 C4.50+144.57%1304-17VUG260918C00565000
560.00 C5.40+27.06%11504-17VUG260918C00560000
555.00 C00%0VUG260918C00555000
550.00 C6.50+13.24%21304-17VUG260918C00550000
545.00 C0.81-89.88%1803-30VUG260918C00545000
540.00 C9.30+165.71%22204-17VUG260918C00540000
535.00 C10.500.00%11204-20VUG260918C00535000
530.00 C12.41+17.63%12304-20VUG260918C00530000
525.00 C14.85+20.73%14104-17VUG260918C00525000
520.00 C14.25+17.57%47304-16VUG260918C00520000
515.00 C3.55-30.39%2704-01VUG260918C00515000
510.00 C15.92+40.64%27304-15VUG260918C00510000
505.00 C24.30-2.49%11804-20VUG260918C00505000
500.00 C27.10+17.83%1924104-17VUG260918C00500000
495.00 C29.30+28.40%13604-17VUG260918C00495000
490.00 C30.30-9.01%116004-20VUG260918C00490000
485.00 C37.00+14.91%22104-17VUG260918C00485000
480.00 C34.80+6.36%34804-16VUG260918C00480000
475.00 C43.65+43.82%126404-17VUG260918C00475000
470.00 C42.05+10.95%52604-16VUG260918C00470000
465.00 C51.10+89.12%124304-17VUG260918C00465000
460.00 C53.76+13.42%71704-17VUG260918C00460000
455.00 C51.33+51.19%102204-15VUG260918C00455000
450.00 C54.12+42.05%14804-15VUG260918C00450000
445.00 C41.21+27.78%12804-08VUG260918C00445000
440.00 C43.42+29.61%15304-08VUG260918C00440000
435.00 C67.00+41.05%1304-16VUG260918C00435000
430.00 C76.45+81.16%713304-17VUG260918C00430000
425.00 C55.94+80.45%1204-08VUG260918C00425000
420.00 C81.13-4.37%1104-16VUG260918C00420000
415.00 C73.26-6.11%1202-26VUG260918C00415000
410.00 C61.100%1103-23VUG260918C00410000
405.00 C101.20-1.20%1104-17VUG260918C00405000
400.00 C74.90-2.66%202504-09VUG260918C00400000
395.00 C00%0VUG260918C00395000
390.00 C113.52+7.13%2304-17VUG260918C00390000
385.00 C00%0VUG260918C00385000
380.00 C95.350%1103-05VUG260918C00380000
375.00 C127.49+75.73%81804-17VUG260918C00375000
370.00 C125.30-1.92%1604-16VUG260918C00370000
365.00 C91.80+0.71%5104-02VUG260918C00365000
360.00 C141.69+26.62%4304-17VUG260918C00360000
355.00 C144.39+2.70%2204-17VUG260918C00355000
350.00 C121.500%1102-23VUG260918C00350000
345.00 C155.91+1.77%2104-17VUG260918C00345000
340.00 C130.580%1102-19VUG260918C00340000
335.00 C138.500%1102-05VUG260918C00335000
330.00 C144.270%1103-05VUG260918C00330000
325.00 C144.600%1103-06VUG260918C00325000
320.00 C00%0VUG260918C00320000
315.00 C00%0VUG260918C00315000
310.00 C140.580%1103-20VUG260918C00310000
305.00 C144.800%1004-02VUG260918C00305000
300.00 C00%0VUG260918C00300000
295.00 C00%0VUG260918C00295000
290.00 C00%0VUG260918C00290000
285.00 C00%0VUG260918C00285000
280.00 C00%0VUG260918C00280000
275.00 C00%0VUG260918C00275000
270.00 C00%0VUG260918C00270000
265.00 C00%0VUG260918C00265000
260.00 C00%0VUG260918C00260000
255.00 C00%0VUG260918C00255000
110.00 C00%0VUG260918C00110000
105.83 C0.20-42.86%911306-18VUG260918C00105830
105.00 C0.85-5.56%21806-17VUG260918C00105000
104.17 C00%0VUG260918C00104170
103.33 C0.320%4406-22VUG260918C00103330
102.50 C0.78+160.00%2306-01VUG260918C00102500
101.67 C0.400%1105-07VUG260918C00101670
100.83 C00%0VUG260918C00100830
100.00 C0.14+250.00%187808-04VUG260918C00100000
99.17 C0.26+160.00%324108-04VUG260918C00099170
98.33 C0.25-28.57%241708-05VUG260918C00098330
97.50 C0.35+250.00%217108-04VUG260918C00097500
96.67 C0.50+194.12%223708-04VUG260918C00096670
95.83 C0.30-42.31%2507-22VUG260918C00095830
95.00 C0.700.00%437608-05VUG260918C00095000
94.17 C1.02+308.00%13008-05VUG260918C00094170
93.33 C1.25+25.00%919908-05VUG260918C00093330
92.50 C1.21-10.37%1640108-05VUG260918C00092500
91.67 C0.90+104.55%1316108-03VUG260918C00091670
90.83 C2.31+26.92%1511708-05VUG260918C00090830
90.00 C2.35-3.69%181,04108-05VUG260918C00090000
89.17 C3.17+13.21%1257808-05VUG260918C00089170
88.33 C3.47+22.61%1332808-05VUG260918C00088330
87.50 C3.73-6.28%740108-05VUG260918C00087500
86.67 C4.59+210.14%438708-05VUG260918C00086670
85.83 C2.07-17.20%114407-30VUG260918C00085830
85.00 C6.15+6.03%667308-05VUG260918C00085000
84.17 C3.05+17.76%511507-30VUG260918C00084170
83.33 C2.60-27.98%41,16107-29VUG260918C00083330
82.50 C3.80+18.75%122107-31VUG260918C00082500
81.67 C8.30+33.87%275208-04VUG260918C00081670
80.83 C8.20+57.69%519708-04VUG260918C00080830
80.00 C10.00+0.10%421708-05VUG260918C00080000
79.17 C6.67-38.75%1835107-23VUG260918C00079170
78.33 C9.87-25.40%813607-13VUG260918C00078330
77.50 C7.15-31.90%1025807-29VUG260918C00077500
76.67 C8.600%1810204-29VUG260918C00076670
75.83 C14.33+0.42%115005-27VUG260918C00075830
75.00 C12.11-7.56%323508-03VUG260918C00075000
74.17 C00%0VUG260918C00074170
73.33 C13.60-12.09%631606-29VUG260918C00073330
72.50 C15.400%6006-18VUG260918C00072500
71.67 C12.70-17.53%280707-24VUG260918C00071670
70.83 C13.55-19.82%11007-27VUG260918C00070830
70.00 C17.10+0.59%22207-07VUG260918C00070000
69.17 C17.90-17.81%2107-07VUG260918C00069170
68.33 C16.60-11.98%3407-23VUG260918C00068330
67.50 C17.500%6606-11VUG260918C00067500
66.67 C19.48+5.75%116706-30VUG260918C00066670
65.83 C23.75+27.14%2608-05VUG260918C00065830
65.00 C00%0VUG260918C00065000
64.17 C24.940%121205-26VUG260918C00064170
63.33 C24.61-0.36%126707-15VUG260918C00063330
62.50 C00%0VUG260918C00062500
61.67 C28.950%63606-01VUG260918C00061670
60.83 C23.120%33304-28VUG260918C00060830
60.00 C30.78+0.26%11606-03VUG260918C00060000
59.17 C00%0VUG260918C00059170
58.33 C30.50+19.84%1482605-26VUG260918C00058330
57.50 C00%0VUG260918C00057500
56.67 C00%0VUG260918C00056670
55.83 C27.66-5.60%1704-29VUG260918C00055830
55.00 C35.400%6705-29VUG260918C00055000
54.17 C34.100%2526305-21VUG260918C00054170
53.33 C00%0VUG260918C00053330
52.50 C35.730%68614905-22VUG260918C00052500
51.67 C00%0VUG260918C00051670
50.83 C00%0VUG260918C00050830
50.00 C40.95+1.74%18444906-01VUG260918C00050000
49.17 C00%0VUG260918C00049170
48.33 C00%0VUG260918C00048330
47.50 C00%0VUG260918C00047500
46.67 C00%0VUG260918C00046670
45.83 C00%0VUG260918C00045830
45.00 C42.83-5.58%201807-15VUG260918C00045000
44.17 C43.660%22007-15VUG260918C00044170
43.33 C44.470%22007-15VUG260918C00043330
42.50 C45.290%20007-15VUG260918C00042500
Puts
StrikePriceChangeVolOILastContract Name
635.00 P00%0VUG260918P00635000
630.00 P00%0VUG260918P00630000
625.00 P00%0VUG260918P00625000
620.00 P00%0VUG260918P00620000
615.00 P00%0VUG260918P00615000
610.00 P00%0VUG260918P00610000
605.00 P00%0VUG260918P00605000
600.00 P00%0VUG260918P00600000
595.00 P00%0VUG260918P00595000
590.00 P00%0VUG260918P00590000
585.00 P00%0VUG260918P00585000
580.00 P00%0VUG260918P00580000
575.00 P00%0VUG260918P00575000
570.00 P00%0VUG260918P00570000
565.00 P00%0VUG260918P00565000
560.00 P00%0VUG260918P00560000
555.00 P00%0VUG260918P00555000
550.00 P00%0VUG260918P00550000
545.00 P00%0VUG260918P00545000
540.00 P00%0VUG260918P00540000
535.00 P00%0VUG260918P00535000
530.00 P00%0VUG260918P00530000
525.00 P00%0VUG260918P00525000
520.00 P00%0VUG260918P00520000
515.00 P00%0VUG260918P00515000
510.00 P00%0VUG260918P00510000
505.00 P00%0VUG260918P00505000
500.00 P00%0VUG260918P00500000
495.00 P47.460%101002-05VUG260918P00495000
490.00 P48.00+7.53%11403-23VUG260918P00490000
485.00 P38.84-0.10%22503-17VUG260918P00485000
480.00 P31.70-14.32%3302-09VUG260918P00480000
475.00 P52.45+34.49%1103-27VUG260918P00475000
470.00 P21.60-55.56%12504-14VUG260918P00470000
465.00 P16.00-55.31%12604-20VUG260918P00465000
460.00 P16.00-25.93%1404-16VUG260918P00460000
455.00 P44.20+61.49%2203-30VUG260918P00455000
450.00 P28.06+1.67%2803-25VUG260918P00450000
445.00 P10.65-15.48%11204-17VUG260918P00445000
440.00 P25.15-10.18%3804-06VUG260918P00440000
435.00 P9.20-60.09%1204-20VUG260918P00435000
430.00 P9.60-16.01%336004-15VUG260918P00430000
425.00 P15.00-47.00%92004-09VUG260918P00425000
420.00 P9.64-27.74%11604-14VUG260918P00420000
415.00 P10.70-30.07%122804-13VUG260918P00415000
410.00 P6.84-54.70%61304-16VUG260918P00410000
405.00 P10.14-27.57%48804-09VUG260918P00405000
400.00 P6.23-16.93%272104-15VUG260918P00400000
395.00 P4.70-45.98%21904-17VUG260918P00395000
390.00 P7.64-25.10%3104-13VUG260918P00390000
385.00 P9.400%2103-23VUG260918P00385000
380.00 P9.84+13.10%1604-01VUG260918P00380000
375.00 P00%0VUG260918P00375000
370.00 P5.60-9.68%1104-13VUG260918P00370000
365.00 P3.00-59.62%3704-20VUG260918P00365000
360.00 P3.50-55.70%1204-14VUG260918P00360000
355.00 P00%0VUG260918P00355000
350.00 P2.50-37.50%1304-16VUG260918P00350000
345.00 P00%0VUG260918P00345000
340.00 P00%0VUG260918P00340000
335.00 P00%0VUG260918P00335000
330.00 P00%0VUG260918P00330000
325.00 P1.890%2204-15VUG260918P00325000
320.00 P3.100.00%757603-23VUG260918P00320000
315.00 P00%0VUG260918P00315000
310.00 P2.60-1.14%1104-08VUG260918P00310000
305.00 P1.390%2204-15VUG260918P00305000
300.00 P1.15-68.06%372004-15VUG260918P00300000
295.00 P00%0VUG260918P00295000
290.00 P2.320%8803-19VUG260918P00290000
285.00 P00%0VUG260918P00285000
280.00 P00%0VUG260918P00280000
275.00 P00%0VUG260918P00275000
270.00 P1.650%141303-23VUG260918P00270000
265.00 P00%0VUG260918P00265000
260.00 P00%0VUG260918P00260000
255.00 P1.500%1103-30VUG260918P00255000
110.00 P00%0VUG260918P00110000
105.83 P00%0VUG260918P00105830
105.00 P00%0VUG260918P00105000
104.17 P00%0VUG260918P00104170
103.33 P00%0VUG260918P00103330
102.50 P00%0VUG260918P00102500
101.67 P00%0VUG260918P00101670
100.83 P00%0VUG260918P00100830
100.00 P00%0VUG260918P00100000
99.17 P00%0VUG260918P00099170
98.33 P00%0VUG260918P00098330
97.50 P00%0VUG260918P00097500
96.67 P10.70+5.00%101005-12VUG260918P00096670
95.83 P00%0VUG260918P00095830
95.00 P9.060%1608205-18VUG260918P00095000
94.17 P00%0VUG260918P00094170
93.33 P5.000%1108-05VUG260918P00093330
92.50 P00%0VUG260918P00092500
91.67 P3.720%1108-04VUG260918P00091670
90.83 P00%0VUG260918P00090830
90.00 P6.34+11.23%51907-23VUG260918P00090000
89.17 P2.65-52.93%3308-04VUG260918P00089170
88.33 P5.40+48.35%1107-24VUG260918P00088330
87.50 P1.73-0.57%17608-05VUG260918P00087500
86.67 P1.46-59.44%91508-04VUG260918P00086670
85.83 P1.21-70.63%452608-04VUG260918P00085830
85.00 P1.18+6.31%231,67808-05VUG260918P00085000
84.17 P1.61-50.46%11008-03VUG260918P00084170
83.33 P0.77-68.57%3210108-04VUG260918P00083330
82.50 P0.68-9.33%121008-05VUG260918P00082500
81.67 P0.57-65.03%361108-04VUG260918P00081670
80.83 P0.49+4.26%411308-05VUG260918P00080830
80.00 P0.45-28.57%911308-04VUG260918P00080000
79.17 P0.41-28.07%353208-04VUG260918P00079170
78.33 P0.28-22.22%51,17908-05VUG260918P00078330
77.50 P1.15-9.45%26407-28VUG260918P00077500
76.67 P1.06+55.88%12207-23VUG260918P00076670
75.83 P0.95-17.39%31407-01VUG260918P00075830
75.00 P1.00-31.03%167107-13VUG260918P00075000
74.17 P0.25-62.69%116308-03VUG260918P00074170
73.33 P0.62+21.57%24407-28VUG260918P00073330
72.50 P0.46-19.30%11607-23VUG260918P00072500
71.67 P0.45-18.18%235707-17VUG260918P00071670
70.83 P0.40-60.00%712707-06VUG260918P00070830
70.00 P0.25-41.86%64,09107-29VUG260918P00070000
69.17 P0.56+1.82%6001,34407-06VUG260918P00069170
68.33 P0.15-67.39%17808-03VUG260918P00068330
67.50 P0.24+4.35%1053307-24VUG260918P00067500
66.67 P0.30-30.23%64,30207-01VUG260918P00066670
65.83 P0.700%111505-15VUG260918P00065830
65.00 P0.500%71306-09VUG260918P00065000
64.17 P00%0VUG260918P00064170
63.33 P00%0VUG260918P00063330
62.50 P00%0VUG260918P00062500
61.67 P00%0VUG260918P00061670
60.83 P0.50+51.52%14405-19VUG260918P00060830
60.00 P0.50+66.67%31707-29VUG260918P00060000
59.17 P00%0VUG260918P00059170
58.33 P00%0VUG260918P00058330
57.50 P0.10-84.62%1105-29VUG260918P00057500
56.67 P00%0VUG260918P00056670
55.83 P00%0VUG260918P00055830
55.00 P0.39-11.36%20907-24VUG260918P00055000
54.17 P0.39-13.33%201207-24VUG260918P00054170
53.33 P0.06-62.50%2046207-24VUG260918P00053330
52.50 P00%0VUG260918P00052500
51.67 P00%0VUG260918P00051670
50.83 P00%0VUG260918P00050830
50.00 P0.05-54.55%24,29506-29VUG260918P00050000
49.17 P00%0VUG260918P00049170
48.33 P0.220%484805-12VUG260918P00048330
47.50 P00%0VUG260918P00047500
46.67 P00%0VUG260918P00046670
45.83 P0.100%26007-16VUG260918P00045830
45.00 P0.27+145.45%38107-29VUG260918P00045000
44.17 P00%0VUG260918P00044170
43.33 P0.370%1107-23VUG260918P00043330
42.50 P00%0VUG260918P00042500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC