StocksCafe

57 Followers USX:VGT - Vanguard Information Technology Index Fund ETF Shares Vanguard Tech ETF
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Put

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
19.88	212	91	3,323	3,625	212	2024-04-26

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-04-26	205	299.95	297.9	302	0%	0.994	-0.116	0.021	0	0
2024-04-26	210	294.95	293	296.9	0%	0.994	-0.114	0.021	0	0
2024-04-26	215	289.85	287.9	291.8	0%	0.995	-0.097	0.018	0	0
2024-04-26	220	284.9	282.8	287	0%	0.994	-0.103	0.019	0	0
2024-04-26	225	280.05	278.1	282	0%	0.992	-0.124	0.025	0	0
2024-04-26	230	274.9	272.9	276.9	0%	0.994	-0.099	0.019	0	0
2024-04-26	235	269.95	267.9	272	0%	0.994	-0.105	0.021	1	0
2024-04-26	240	264.95	263	266.9	0%	0.994	-0.104	0.021	0	0
2024-04-26	245	260.05	258.1	262	0%	0.992	-0.117	0.025	0	0
2024-04-26	250	255.1	253.2	257	0%	0.992	-0.123	0.027	0	0
2024-04-26	255	250	248	252	0%	0.993	-0.106	0.023	0	0
2024-04-26	260	245.05	243.1	247	0%	0.992	-0.112	0.025	0	0
2024-04-26	265	240.25	238.1	242.4	0%	0.989	-0.139	0.033	0	0
2024-04-26	270	235.05	233	237.1	0%	0.992	-0.108	0.025	0	0
2024-04-26	275	230.05	228.1	232	0%	0.992	-0.107	0.025	1	0
2024-04-26	280	225.1	223.2	227	0%	0.992	-0.112	0.027	0	0
2024-04-26	285	220.25	218.2	222.3	0%	0.989	-0.133	0.034	0	0
2024-04-26	290	215.2	213.1	217.3	0%	0.99	-0.124	0.032	0	0
2024-04-26	295	210.15	207.9	212.4	0%	0.991	-0.115	0.029	0	0
2024-04-26	300	205.2	203.3	207.1	0%	0.99	-0.12	0.032	1	0
2024-04-26	305	200.2	198.1	202.3	0%	0.99	-0.118	0.032	1	0
2024-04-26	310	195.2	193.2	197.2	0%	0.99	-0.117	0.032	0	0
2024-04-26	315	190.15	187.9	192.4	0%	0.991	-0.107	0.029	0	0
2024-04-26	320	185.45	183.4	187.5	0%	0.985	-0.147	0.044	0	0
2024-04-26	325	180.25	178.3	182.2	0%	0.989	-0.119	0.035	0	0
2024-04-26	330	175.4	173.3	177.5	0%	0.986	-0.137	0.043	0	0
2024-04-26	335	170.3	168.2	172.4	0%	0.988	-0.122	0.038	0	0
2024-04-26	340	165.3	163.3	167.3	0%	0.988	-0.12	0.038	1	0
2024-04-26	345	160.25	158.3	162.2	0%	0.989	-0.111	0.035	0	0
2024-04-26	350	155.35	153.4	157.3	0%	0.986	-0.124	0.041	2	0
2024-04-26	355	150.4	148.3	152.5	0%	0.985	-0.129	0.045	2	0
2024-04-26	360	145.5	143.5	147.5	0%	0.982	-0.14	0.051	3	0
2024-04-26	365	140.4	138.5	142.3	0%	0.985	-0.125	0.045	3	0
2024-04-26	370	135.15	132.8	137.5	0%	0.992	-0.087	0.026	0	0
2024-04-26	375	130.5	128.5	132.5	0%	0.982	-0.134	0.053	0	0
2024-04-26	380	125.45	123.4	127.5	0%	0.983	-0.126	0.05	4	0
2024-04-26	385	120.55	118.5	122.6	0%	0.98	-0.137	0.058	1	0
2024-04-26	390	115.65	113.5	117.8	0%	0.976	-0.147	0.065	1	0
2024-04-26	395	110.6	108.6	112.6	0%	0.977	-0.139	0.063	0	0
2024-04-26	400	105.55	103.5	107.6	0%	0.978	-0.131	0.061	15	0
2024-04-26	405	100.25	98	102.5	0%	0.989	-0.09	0.033	1	0
2024-04-26	410	95.15	93.3	97	0%	0.995	-0.072	0.017	15	0
2024-04-26	415	90.05	88.2	91.9	0%	0.94	-0.251	0.14	6	0
2024-04-26	420	85.85	84.6	87.1	0%	0.966	-0.156	0.089	45	0
2024-04-26	425	80.85	79.6	82.1	0%	0.964	-0.154	0.092	79	0
2024-04-26	430	75.7	74.2	77.2	0%	0.969	-0.136	0.083	32	0
2024-04-26	435	70.8	68.6	73	0%	0.964	-0.144	0.094	3	0
2024-04-26	440	65.95	64.5	67.4	0%	0.956	-0.156	0.11	17	0
2024-04-26	445	61.4	60	62.8	0%	0.937	-0.191	0.146	6	0
2024-04-26	450	56.35	55.1	57.6	0%	0.935	-0.183	0.149	15	0
2024-04-26	455	51.4	50.1	52.7	0%	0.929	-0.183	0.159	21	0
2024-04-26	460	46.65	45.4	47.9	0%	0.911	-0.203	0.19	17	1
2024-04-26	465	41.65	40.2	43.1	0%	0.889	-0.224	0.223	9	1
2024-04-26	470	36.6	34.7	38.5	0%	0.871	-0.231	0.247	18	1
2024-04-26	475	32	30.1	33.9	0%	0.876	-0.198	0.241	19	0
2024-04-26	480	27.55	25.7	29.4	0%	0.842	-0.216	0.285	29	0
2024-04-26	485	23.25	21.5	25	+33.8%	0.783	-0.254	0.347	13	2
2024-04-26	490	19.95	18.8	21.1	0%	0.727	-0.272	0.392	29	0
2024-04-26	495	16.25	15.2	17.3	0%	0.665	-0.282	0.429	29	0
2024-04-26	500	11.65	10	13.3	+54.2%	0.592	-0.294	0.458	56	3
2024-04-26	505	9.3	8.9	9.7	0%	0.515	-0.263	0.47	64	117
2024-04-26	510	6.6	6	7.2	+85.1%	0.425	-0.242	0.462	59	2
2024-04-26	515	4.8	4.4	5.2	+36.1%	0.341	-0.226	0.433	87	10
2024-04-26	520	3.15	3	3.3	+51.3%	0.254	-0.187	0.378	71	16
2024-04-26	525	1.6	0.75	2.45	0%	0.162	-0.128	0.289	50	4
2024-04-26	530	1.4	1	1.8	+50%	0.131	-0.12	0.25	83	35
2024-04-26	535	0.85	0.55	1.15	0%	0.099	-0.102	0.205	733	9
2024-04-26	540	0.625	0.1	1.15	0%	0.066	-0.075	0.152	48	0
2024-04-26	545	0.325	0.05	0.6	0%	0.039	-0.047	0.099	52	0
2024-04-26	550	0.375	0.1	0.65	+75%	0.04	-0.054	0.101	140	9
2024-04-26	555	0.125	0	0.25	0%	0	0	0	7	0
2024-04-26	560	0.325	0	0.65	-47.4%	0.042	-0.07	0.107	153	2
2024-04-26	565	1.125	0	2.25	0%	0	0	0	4	0
2024-04-26	570	1.1	0	2.2	0%	0	0	0	2	0
2024-04-26	575	0.025	0	0.05	0%	0	0	0	605	0
2024-04-26	580	0.375	0	0.75	0%	0	0	0	4	0
2024-04-26	585	0.375	0	0.75	0%	0	0	0	10	0
2024-04-26	590	0.375	0	0.75	0%	0	0	0	328	0
2024-04-26	595	0.375	0	0.75	0%	0	0	0	320	0
2024-04-26	600	0.375	0	0.75	0%	0	0	0	4	0
2024-04-26	605	0.375	0	0.75	0%	0	0	0	2	0
2024-04-26	610	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	615	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	620	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	625	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	630	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	635	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	640	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	645	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	650	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	655	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	660	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	665	0.375	0	0.75	0%	0	0	0	2	0
2024-04-26	670	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	675	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	680	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	685	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	690	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	695	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	700	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	705	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	710	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	715	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	720	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	725	0.375	0	0.75	0%	0	0	0	0	0
2024-04-26	730	0.375	0	0.75	0%	0	0	0	0	0