VGT · Option chain

VGT Option Chain

Every listed VGT strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$120.88

Call open interest

41,700

Put open interest

15,302

Put/call (volume)

0.40

3,240 contracts changed hands across these expirations — 2,307 calls against 933 puts. Calls outtraded puts 2.47 to one.

Sep 18, 202613 days

call OI 13,857 · put OI 7,022

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	24.50 / 26.50	—	51	95	—	0.00 / 0.25	—	367
—	19.30 / 21.80	—	356	100	0.03	0.00 / 0.60	3	500
—	16.20 / 18.40	—	51	103	0.06	0.00 / 0.45	50	45
—	15.70 / 17.50	—	16	104	—	0.00 / 1.10	—	20
—	15.50 / 16.80	—	155	105	0.10	0.05 / 0.25	18	265
—	14.00 / 15.70	—	6	106	—	0.00 / 1.70	—	16
—	12.20 / 15.00	—	11	107	—	0.00 / 1.65	—	275
—	11.30 / 13.70	—	25	108	—	0.00 / 0.30	—	94
—	10.30 / 12.80	—	50	109	—	0.05 / 0.45	—	47
—	9.30 / 12.00	—	295	110	0.20	0.15 / 0.55	3	462
—	8.40 / 10.80	—	6	111	—	0.00 / 1.10	—	339
—	7.50 / 9.90	—	39	112	0.30	0.25 / 0.45	33	176
—	6.60 / 8.90	—	216	113	0.44	0.20 / 0.55	1	75
—	6.80 / 7.80	—	256	114	0.45	0.15 / 0.65	8	155
—	6.00 / 7.10	—	598	115	0.52	0.50 / 0.80	26	1,634
4.55	5.40 / 6.00	1	42	116	0.62	0.55 / 0.75	6	377
5.00	4.60 / 5.30	3	53	117	0.80	0.70 / 0.85	266	665
3.20	3.80 / 4.40	3	479	118	1.05	0.90 / 1.40	63	877
3.40	3.10 / 3.70	16	118	119	1.31	1.20 / 1.60	11	50
2.90	1.75 / 3.00	11	845	120	1.75	1.55 / 1.75	7	290
2.18	1.75 / 2.40	5	191	121	2.09	2.00 / 2.70	4	55
1.65	1.25 / 1.90	24	1,254	122	2.70	2.50 / 3.10	1	166
1.25	1.15 / 1.50	22	1,541	123	3.10	2.70 / 3.60	3	23
0.99	0.30 / 0.95	74	1,170	124	—	3.60 / 4.50	—	13
0.70	0.60 / 0.70	92	2,108	125	—	3.40 / 6.00	—	35
0.50	0.40 / 0.50	59	1,445	126	—	5.10 / 7.10	—	—
0.36	0.30 / 0.35	152	565	127	—	5.90 / 7.90	—	—
0.28	0.05 / 0.30	25	246	128	—	6.80 / 9.00	—	1
0.15	0.00 / 0.20	1	334	129	—	7.80 / 9.50	—	—
0.10	0.05 / 0.15	24	745	130	—	8.80 / 9.50	—	—
—	0.00 / 0.40	—	350	131	—	9.80 / 12.00	—	—
0.05	0.00 / 0.05	26	237	135	—	13.80 / 15.30	—	—
—	0.00 / 0.05	—	3	140	—	18.90 / 20.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,711 · put OI 847

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.80 / 22.40	—	2	100	—	0.05 / 0.50	—	3
—	15.20 / 17.60	—	—	105	—	0.35 / 0.70	—	7
—	14.00 / 16.80	—	—	106	—	0.00 / 1.30	—	17
—	13.00 / 15.70	—	—	107	—	0.00 / 1.00	—	27
—	12.20 / 14.50	—	—	108	—	0.45 / 1.10	—	12
—	11.50 / 13.40	—	—	109	0.70	0.70 / 0.90	1	17
—	10.30 / 12.70	—	2	110	1.00	0.75 / 1.00	10	88
—	9.40 / 11.70	—	—	111	—	0.75 / 1.15	—	13
—	8.90 / 11.00	—	—	112	1.50	0.75 / 1.30	1	13
—	8.10 / 10.00	—	—	113	1.40	1.20 / 1.45	2	23
—	7.30 / 9.20	—	—	114	—	1.25 / 2.00	—	14
—	7.60 / 8.40	—	23	115	1.95	1.50 / 2.20	2	278
—	7.00 / 7.80	—	8	116	2.10	1.55 / 2.35	1	37
6.00	6.10 / 6.90	5	1	117	2.26	1.95 / 2.65	10	7
—	5.70 / 6.20	—	49	118	2.55	2.40 / 2.85	7	25
—	4.90 / 5.60	—	10	119	3.02	2.75 / 3.20	3	3
4.60	4.40 / 4.80	3	207	120	3.50	3.10 / 3.90	6	245
4.00	3.90 / 4.30	22	3	121	—	3.30 / 4.10	—	—
—	3.20 / 3.80	—	47	122	4.34	3.60 / 5.00	1	3
3.10	2.70 / 3.50	1	5	123	—	4.20 / 5.20	—	1
2.60	2.50 / 2.60	7	35	124	—	4.90 / 5.80	—	4
2.20	2.10 / 2.50	25	699	125	6.01	4.80 / 7.20	1	10
1.99	1.70 / 2.95	8	81	126	—	5.70 / 7.20	—	—
1.60	1.50 / 1.90	16	19	127	—	7.00 / 7.90	—	—
1.30	0.80 / 1.30	9	118	128	—	7.80 / 9.90	—	—
1.15	0.85 / 1.25	178	44	129	—	8.40 / 10.00	—	—
0.93	0.70 / 1.00	41	181	130	—	9.30 / 10.40	—	—
—	0.30 / 1.95	—	17	131	—	10.20 / 12.50	—	—
0.65	0.40 / 0.70	5	66	132	—	10.90 / 13.50	—	—
—	0.30 / 0.60	—	9	133	—	12.00 / 13.70	—	—
—	0.00 / 0.45	—	22	134	—	12.90 / 15.20	—	—
0.36	0.25 / 0.45	1,080	63	135	—	13.80 / 15.70	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 6,900 · put OI 2,872

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	29.30 / 31.40	—	11	91.25	—	0.00 / 0.55	—	—
—	28.00 / 30.80	—	28	91.88	—	0.00 / 1.10	—	8
—	27.50 / 30.20	—	53	92.5	—	0.00 / 1.10	—	1
—	27.50 / 29.40	—	12	93.13	—	0.05 / 0.50	—	1
—	26.40 / 29.50	—	—	93.75	—	0.25 / 0.55	—	122
—	25.10 / 27.40	—	81	95	0.55	0.10 / 0.55	3	142
—	25.10 / 26.90	—	40	95.63	—	0.10 / 0.65	—	1
—	24.20 / 26.50	—	2	96.25	—	0.25 / 0.70	—	200
—	23.40 / 25.80	—	9	96.88	—	0.15 / 0.95	—	2
—	23.40 / 25.50	—	48	97.5	—	0.30 / 0.65	—	34
—	22.10 / 24.70	—	24	98.13	—	0.20 / 0.95	—	—
—	21.50 / 24.30	—	2	98.75	—	0.05 / 1.00	—	3
—	21.10 / 23.30	—	26	99.38	—	0.30 / 1.05	—	4
—	20.90 / 22.70	—	259	100	0.95	0.25 / 0.80	1	685
—	20.50 / 22.30	—	60	100.63	—	0.05 / 1.15	—	10
—	19.30 / 21.80	—	54	101.25	—	0.65 / 0.90	—	6
—	19.40 / 21.40	—	277	101.88	—	0.65 / 1.00	—	1
—	18.20 / 20.70	—	170	102.5	—	0.75 / 1.10	—	51
—	18.20 / 20.10	—	148	103.13	—	0.75 / 1.40	—	23
—	17.70 / 20.20	—	107	103.75	—	0.80 / 1.20	—	—
—	17.10 / 19.00	—	35	104.38	—	0.05 / 2.35	—	3
—	16.50 / 18.60	—	83	105	—	0.10 / 1.95	—	131
—	15.50 / 17.90	—	16	105.63	—	1.05 / 1.35	—	8
—	14.80 / 17.10	—	566	106.25	—	0.90 / 1.40	—	6
—	14.10 / 16.90	—	24	106.88	—	0.70 / 1.45	—	6
—	13.80 / 16.40	—	42	107.5	—	1.20 / 1.65	—	6
—	13.30 / 15.80	—	41	108.13	—	1.40 / 1.70	—	1
—	12.60 / 15.30	—	57	108.75	—	1.50 / 1.80	—	11
—	12.30 / 14.80	—	51	109.38	—	1.55 / 1.85	—	9
—	12.80 / 14.10	—	167	110	1.80	1.70 / 2.05	3	178
—	11.30 / 13.80	—	22	110.63	—	1.80 / 2.25	—	13
—	10.90 / 13.00	—	27	111.25	—	1.40 / 2.60	—	1
—	10.70 / 12.60	—	3	111.88	2.65	1.95 / 2.30	1	1
—	9.90 / 12.00	—	94	112.5	—	1.60 / 2.90	—	9
—	9.40 / 11.70	—	—	113.13	—	2.15 / 2.60	—	42
—	9.80 / 11.10	—	14	113.75	—	2.20 / 2.70	—	81
—	8.70 / 10.60	—	173	114.38	—	2.45 / 2.90	—	8
9.50	8.30 / 11.20	12	127	115	3.05	2.05 / 3.10	1	322
—	7.50 / 9.90	—	20	115.63	—	2.75 / 3.40	—	6
—	7.10 / 9.40	—	136	116.25	—	3.00 / 3.50	—	3
—	6.70 / 9.00	—	43	116.88	—	3.30 / 3.70	—	—
—	6.00 / 8.50	—	148	117.5	3.73	3.50 / 4.20	1	143
—	5.50 / 8.20	—	27	118.13	4.00	3.70 / 4.30	105	6
—	5.70 / 7.40	—	72	118.75	—	3.80 / 4.40	—	55
—	4.70 / 7.40	—	95	119.38	—	3.50 / 4.60	—	3
—	5.50 / 6.70	—	303	120	4.65	3.70 / 4.90	23	268
—	4.10 / 6.50	—	96	120.63	—	4.60 / 5.00	—	1
—	4.90 / 6.30	—	36	121.25	—	4.70 / 5.30	—	1
—	4.70 / 5.90	—	24	121.88	—	5.20 / 5.90	—	1
—	4.70 / 5.60	—	70	122.5	—	5.30 / 6.30	—	25
—	4.30 / 5.20	—	26	123.13	—	4.70 / 8.30	—	—
—	4.10 / 4.90	—	64	123.75	—	4.60 / 8.20	—	—
—	3.70 / 4.50	—	38	124.38	—	6.00 / 8.50	—	—
4.00	3.00 / 4.80	11	698	125	—	6.70 / 7.80	—	175
—	3.20 / 4.10	—	16	125.63	—	7.20 / 9.10	—	1
—	1.30 / 4.90	—	66	126.25	—	6.80 / 9.60	—	—
—	2.65 / 3.50	—	49	126.88	—	7.40 / 10.10	—	—
—	2.60 / 3.30	—	51	127.5	—	7.70 / 10.50	—	4
—	2.05 / 3.10	—	13	128.13	—	8.80 / 10.90	—	—
—	2.25 / 2.85	—	100	128.75	—	8.90 / 11.30	—	—
—	2.05 / 2.65	—	37	129.38	—	9.80 / 11.50	—	—
2.35	1.80 / 2.30	23	459	130	—	10.20 / 10.90	—	33
—	1.50 / 2.30	—	110	130.63	—	10.50 / 13.10	—	—
—	0.45 / 2.25	—	26	131.25	—	11.10 / 13.70	—	—
—	1.00 / 2.10	—	57	131.88	—	11.50 / 13.90	—	—
1.60	1.30 / 2.00	21	380	132.5	—	12.20 / 14.40	—	—
1.25	0.75 / 1.55	14	244	135	—	14.30 / 16.60	—	1
0.65	0.30 / 0.70	37	380	140	—	18.90 / 20.50	—	16
—	0.00 / 1.75	—	51	145	—	22.90 / 26.00	—	—
0.15	0.00 / 1.65	10	12	150	—	28.10 / 31.00	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 13,814 · put OI 3,662

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	29.10 / 31.80	—	256	91.25	—	0.00 / 0.80	—	129
—	28.50 / 31.10	—	75	91.88	—	0.20 / 0.80	—	157
—	27.90 / 30.50	—	460	92.5	—	0.00 / 2.05	—	72
—	27.80 / 30.10	—	397	93.13	—	0.45 / 1.05	—	489
—	26.70 / 29.60	—	1,206	93.75	—	0.00 / 1.20	—	298
—	26.10 / 28.80	—	278	94.38	—	0.35 / 0.90	—	105
—	25.50 / 28.30	—	118	95	—	0.55 / 0.95	—	157
—	24.80 / 27.80	—	208	95.63	—	0.40 / 0.90	—	24
—	24.30 / 27.20	—	216	96.25	—	0.45 / 1.00	—	216
—	24.60 / 26.50	—	73	96.88	—	0.05 / 1.15	—	328
—	23.80 / 25.90	—	72	97.5	—	0.05 / 1.35	—	42
—	22.60 / 25.50	—	145	98.13	—	0.15 / 1.55	—	40
—	22.00 / 24.70	—	248	98.75	—	0.75 / 1.30	—	194
—	22.00 / 24.00	—	343	99.38	1.00	0.10 / 1.75	5	12
—	20.90 / 23.40	—	1,057	100	1.20	0.75 / 1.30	16	194
—	20.30 / 22.80	—	72	100.63	—	0.70 / 2.10	—	99
—	19.90 / 22.70	—	192	101.25	—	1.05 / 1.40	—	34
—	19.30 / 22.00	—	591	101.88	—	0.20 / 2.40	—	—
—	19.20 / 21.40	—	179	102.5	—	1.00 / 1.45	—	57
—	18.30 / 20.90	—	16	103.13	—	1.20 / 1.55	—	1
—	17.70 / 20.10	—	171	103.75	—	1.25 / 1.65	—	19
—	17.10 / 19.80	—	48	104.38	—	1.30 / 1.75	—	8
—	17.30 / 19.10	—	299	105	—	1.35 / 1.90	—	148
—	16.60 / 18.60	—	109	105.63	—	1.45 / 1.90	—	62
—	15.50 / 18.10	—	191	106.25	—	1.45 / 2.20	—	45
—	15.00 / 17.70	—	16	106.88	—	1.00 / 2.10	—	72
—	14.50 / 17.10	—	86	107.5	—	1.65 / 2.25	—	51
—	14.00 / 16.60	—	197	108.13	—	1.80 / 2.30	—	148
—	13.50 / 16.10	—	65	108.75	—	1.95 / 2.45	—	9
—	13.00 / 15.60	—	45	109.38	—	2.10 / 2.45	—	8
—	13.10 / 14.80	—	118	110	2.50	2.05 / 2.70	4	103
—	12.00 / 14.60	—	24	110.63	—	2.20 / 2.70	—	5
—	11.60 / 14.10	—	27	111.25	—	2.35 / 2.90	—	1
—	11.10 / 13.70	—	16	111.88	—	2.55 / 3.00	—	11
—	10.80 / 13.30	—	441	112.5	—	2.70 / 3.20	—	90
—	10.30 / 12.80	—	40	113.13	—	2.75 / 3.50	—	2
—	10.10 / 12.10	—	25	113.75	—	3.00 / 3.50	—	16
—	9.60 / 11.90	—	12	114.38	—	3.00 / 4.00	—	3
—	9.40 / 11.40	—	391	115	—	2.25 / 3.90	—	49
—	8.60 / 10.80	—	9	115.63	—	2.95 / 4.10	—	4
9.25	9.30 / 10.40	8	112	116.25	—	3.10 / 4.30	—	—
—	7.90 / 9.90	—	6	116.88	—	4.00 / 4.50	—	—
—	7.90 / 9.70	—	15	117.5	4.51	4.20 / 4.80	1	19
—	7.30 / 9.10	—	114	118.13	—	4.30 / 4.80	—	—
—	6.90 / 9.00	—	250	118.75	—	4.60 / 5.20	—	1
—	6.60 / 8.60	—	18	119.38	5.40	4.90 / 5.50	51	—
—	7.10 / 7.50	—	164	120	5.52	4.60 / 5.60	47	65
7.60	6.90 / 7.60	1	31	120.63	—	5.00 / 6.00	—	—
—	5.60 / 7.50	—	83	121.25	—	5.50 / 6.20	—	—
—	5.40 / 8.20	—	43	121.88	—	6.00 / 6.40	—	—
—	5.40 / 6.80	—	220	122.5	—	6.10 / 7.20	—	4
—	5.30 / 6.30	—	54	123.13	—	6.30 / 7.50	—	1
—	4.90 / 6.20	—	94	123.75	—	6.60 / 9.00	—	6
—	4.70 / 5.70	—	14	124.38	—	6.50 / 9.40	—	—
5.10	3.60 / 5.10	1	1,231	125	7.80	6.60 / 9.40	1	34
—	4.20 / 5.20	—	8	125.63	—	7.30 / 10.10	—	—
4.38	3.60 / 4.90	1	27	126.25	—	7.80 / 10.50	—	—
—	3.20 / 4.70	—	50	126.88	—	8.50 / 10.90	—	—
—	3.30 / 4.50	—	345	127.5	—	8.70 / 11.40	—	—
—	3.00 / 4.10	—	53	128.13	—	9.20 / 11.70	—	—
—	3.00 / 4.00	—	25	128.75	—	9.60 / 12.10	—	—
—	2.85 / 3.70	—	19	129.38	—	10.20 / 12.50	—	—
3.20	2.70 / 3.30	68	553	130	—	10.60 / 11.70	—	30
—	2.30 / 3.40	—	105	130.63	—	11.00 / 13.40	—	—
2.50	2.30 / 3.10	3	51	131.25	—	11.60 / 14.20	—	—
—	2.25 / 3.00	—	87	131.88	—	12.10 / 14.30	—	—
—	1.95 / 2.95	—	47	132.5	—	12.20 / 15.00	—	—
—	1.90 / 2.75	—	5	133.13	—	12.80 / 15.50	—	—
—	1.35 / 2.60	—	9	133.75	—	13.50 / 15.40	—	—
—	1.20 / 2.40	—	19	134.38	—	14.00 / 15.70	—	—
1.65	1.50 / 2.05	1	323	135	—	14.50 / 16.20	—	—
—	1.40 / 2.25	—	33	135.63	—	15.10 / 17.50	—	—
—	0.15 / 2.10	—	1	136.88	—	15.80 / 17.80	—	—
—	0.80 / 1.85	—	66	137.5	—	16.80 / 19.20	—	—
1.30	1.05 / 1.65	1	—	138.13	—	17.30 / 19.60	—	—
—	0.75 / 1.70	—	1	139.38	—	18.20 / 20.90	—	—
—	0.30 / 1.45	—	163	140	—	18.80 / 20.70	—	—
—	0.65 / 1.55	—	98	140.63	—	19.10 / 21.90	—	—
—	0.60 / 1.50	—	1	141.25	—	19.90 / 22.50	—	—
—	0.60 / 1.30	—	80	141.88	—	20.50 / 23.10	—	—
—	0.60 / 1.15	—	6	142.5	—	21.00 / 23.70	—	—
—	0.35 / 1.10	—	154	143.75	—	22.50 / 24.30	—	—
—	0.15 / 1.00	—	4	144.38	—	22.30 / 25.00	—	—
—	0.25 / 1.05	—	119	145	—	22.70 / 25.60	—	—
—	0.25 / 1.00	—	8	145.63	—	23.40 / 26.30	—	—
—	0.25 / 1.00	—	1	146.25	—	23.90 / 27.30	—	—
—	0.15 / 0.90	—	2	147.5	—	25.20 / 28.50	—	—
—	0.20 / 0.75	—	4	148.13	—	26.00 / 28.80	—	—
—	0.15 / 0.90	—	1	149.38	—	27.10 / 30.20	—	—
—	0.10 / 0.85	—	41	150	—	27.50 / 30.70	—	—
—	0.10 / 0.85	—	324	150.63	—	28.50 / 31.50	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 5,040 · put OI 720

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	29.80 / 32.20	—	8	91.25	0.88	0.65 / 1.00	3	16
—	29.10 / 31.60	—	—	91.88	0.87	0.65 / 1.45	3	8
—	28.90 / 31.10	—	28	92.5	—	0.55 / 1.55	—	8
—	28.60 / 30.50	—	8	93.13	—	0.75 / 1.75	—	22
—	27.90 / 29.90	—	32	93.75	—	0.60 / 1.60	—	11
—	27.20 / 29.50	—	—	94.38	—	0.80 / 1.65	—	3
—	26.70 / 28.90	—	30	95	—	0.50 / 1.50	—	21
—	25.50 / 27.70	—	24	96.25	—	0.75 / 1.80	—	8
—	24.80 / 27.10	—	12	96.88	—	0.80 / 2.05	—	8
—	24.40 / 26.50	—	108	97.5	—	1.00 / 1.95	—	9
—	24.00 / 25.90	—	30	98.13	—	1.05 / 2.00	—	1
—	23.60 / 25.40	—	16	98.75	1.42	1.10 / 1.75	1	1
—	22.90 / 24.80	—	15	99.38	1.52	1.00 / 1.85	1	1
—	21.60 / 24.20	—	157	100	—	1.20 / 2.15	—	108
—	21.00 / 23.90	—	73	100.63	—	1.05 / 3.40	—	12
—	20.50 / 23.20	—	23	101.25	—	1.25 / 2.30	—	1
—	19.90 / 22.80	—	9	101.88	—	1.25 / 2.40	—	1
—	19.40 / 22.20	—	28	102.5	—	1.30 / 2.40	—	11
—	18.90 / 21.70	—	10	103.13	—	1.55 / 2.40	—	—
—	18.30 / 21.00	—	12	103.75	—	1.50 / 2.45	—	14
—	17.70 / 20.50	—	5	104.38	—	1.60 / 2.55	—	3
—	17.30 / 19.90	—	175	105	—	1.70 / 3.00	—	78
—	16.70 / 19.40	—	15	105.63	—	1.80 / 3.20	—	19
—	16.20 / 18.90	—	229	106.25	—	1.75 / 2.85	—	7
—	15.70 / 18.60	—	8	106.88	—	2.05 / 2.90	—	2
—	15.30 / 18.10	—	199	107.5	—	2.15 / 3.00	—	2
—	14.80 / 17.30	—	11	108.13	—	2.25 / 3.30	—	—
—	15.00 / 16.80	—	12	108.75	2.70	2.10 / 3.30	10	26
—	14.40 / 16.40	—	3	109.38	—	2.55 / 3.50	—	—
15.20	15.00 / 15.70	2	209	110	—	2.65 / 3.60	—	145
—	12.90 / 15.40	—	1	110.63	—	2.70 / 3.80	—	—
—	12.50 / 14.90	—	2	111.25	—	2.90 / 4.10	—	—
—	12.00 / 14.70	—	30	111.88	—	3.00 / 4.10	—	1
—	11.60 / 14.10	—	169	112.5	—	3.10 / 4.20	—	7
—	11.30 / 13.60	—	121	113.13	—	3.30 / 4.30	—	3
—	11.00 / 13.20	—	3	113.75	—	3.50 / 4.80	—	27
—	10.60 / 12.80	—	4	114.38	—	3.80 / 4.80	—	—
11.60	11.40 / 12.20	7	517	115	—	3.70 / 4.90	—	11
—	9.80 / 13.10	—	86	115.63	—	3.90 / 5.40	—	40
—	9.40 / 11.50	—	6	116.25	—	4.20 / 5.40	—	1
—	9.00 / 11.10	—	105	116.88	—	4.50 / 5.50	—	3
—	8.60 / 10.70	—	42	117.5	—	4.70 / 6.00	—	8
—	8.30 / 10.20	—	34	118.13	—	4.90 / 6.10	—	40
—	7.70 / 10.00	—	16	118.75	—	5.00 / 6.20	—	—
—	7.40 / 9.40	—	27	119.38	—	5.50 / 6.70	—	—
—	7.20 / 9.20	—	244	120	6.50	5.70 / 6.80	1	12
—	6.90 / 8.70	—	14	120.63	—	5.90 / 7.00	—	9
—	6.60 / 8.40	—	84	121.25	—	6.10 / 7.40	—	—
—	6.20 / 8.00	—	17	121.88	—	6.40 / 7.60	—	2
—	6.20 / 7.70	—	14	122.5	—	6.60 / 8.10	—	—
—	6.20 / 7.40	—	31	123.13	—	6.90 / 8.20	—	1
—	5.20 / 7.10	—	38	123.75	—	7.40 / 9.60	—	1
—	5.30 / 6.80	—	592	124.38	—	7.60 / 10.00	—	2
—	5.50 / 6.50	—	157	125	8.80	8.00 / 9.20	1	2
—	4.70 / 6.90	—	1	125.63	—	8.40 / 10.70	—	—
—	4.50 / 5.60	—	58	126.88	—	9.20 / 11.40	—	—
—	4.00 / 5.40	—	25	127.5	—	9.30 / 11.70	—	—
4.55	3.70 / 5.20	1	3	128.13	—	9.70 / 12.60	—	—
—	3.70 / 4.90	—	33	128.75	—	10.10 / 12.10	—	—
—	3.40 / 4.70	—	15	129.38	—	10.80 / 13.20	—	—
4.00	3.80 / 4.20	12	138	130	—	11.20 / 12.50	—	4
—	3.10 / 4.30	—	34	130.63	—	11.50 / 13.70	—	—
—	2.80 / 4.20	—	5	131.25	—	12.00 / 14.50	—	—
—	2.80 / 3.90	—	64	131.88	—	12.40 / 15.00	—	—
—	2.70 / 3.70	—	70	132.5	—	12.80 / 15.70	—	—
—	2.30 / 3.50	—	79	133.13	—	13.40 / 16.10	—	—
—	1.90 / 3.40	—	11	133.75	—	14.10 / 16.40	—	—
2.71	2.15 / 3.20	1	5	134.38	—	14.40 / 16.90	—	—
2.73	2.20 / 3.10	1	177	135	—	14.90 / 17.50	—	—
—	1.85 / 4.20	—	2	136.25	—	15.90 / 17.90	—	—
—	1.35 / 2.65	—	44	136.88	—	16.20 / 19.00	—	—
—	1.60 / 2.70	—	8	137.5	—	16.70 / 19.50	—	—
—	1.35 / 2.60	—	10	138.13	—	17.50 / 19.30	—	—
1.85	1.70 / 2.40	3	11	138.75	—	18.00 / 20.60	—	—
1.67	1.05 / 2.15	60	210	140	—	19.00 / 21.00	—	—
1.07	0.55 / 1.45	1	55	145	—	23.80 / 26.20	—	—
—	0.40 / 0.95	—	139	150	—	27.30 / 31.10	—	—
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 378 · put OI 179

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	27.30 / 29.50	—	—	95	—	1.15 / 2.40	—	13
—	22.30 / 25.10	—	73	100	—	1.35 / 2.75	—	1
—	19.00 / 21.00	—	15	105	—	2.00 / 3.40	—	14
—	15.80 / 18.70	—	—	108	—	2.45 / 4.60	—	16
—	15.20 / 17.80	—	—	109	—	2.15 / 4.40	—	1
—	14.20 / 17.10	—	2	110	3.70	3.10 / 4.30	102	45
—	13.50 / 16.30	—	1	111	—	3.20 / 4.80	—	28
—	13.00 / 15.80	—	9	112	—	3.50 / 5.10	—	9
—	12.10 / 15.10	—	—	113	—	2.95 / 5.50	—	1
—	11.50 / 14.20	—	24	114	—	3.90 / 6.40	—	—
—	10.70 / 13.50	—	2	115	—	2.85 / 6.70	—	2
—	10.10 / 12.90	—	8	116	—	4.70 / 6.30	—	—
—	9.50 / 12.40	—	71	117	—	5.00 / 7.40	—	—
—	9.00 / 11.60	—	1	118	—	5.40 / 7.30	—	1
—	8.00 / 11.10	—	12	119	—	5.80 / 8.20	—	—
—	7.50 / 10.60	—	21	120	—	6.10 / 8.00	—	1
—	7.00 / 10.10	—	1	121	—	5.70 / 8.80	—	44
—	6.50 / 9.40	—	5	122	—	6.90 / 8.80	—	—
—	6.30 / 8.90	—	4	123	—	7.60 / 10.00	—	—
—	5.40 / 8.30	—	—	125	—	7.50 / 11.20	—	2
—	5.50 / 7.60	—	16	127	—	9.80 / 12.40	—	1
5.06	5.20 / 6.40	8	58	128	—	10.70 / 12.20	—	—
5.00	5.00 / 5.70	1	12	130	—	11.50 / 14.10	—	—
—	4.10 / 5.40	—	2	131	—	12.30 / 14.80	—	—
—	3.60 / 5.30	—	3	132	—	12.90 / 15.50	—	—
—	3.50 / 4.80	—	10	133	—	13.90 / 16.40	—	—
—	2.95 / 4.30	—	25	135	—	15.30 / 18.00	—	—
2.41	1.80 / 3.00	60	1	140	—	19.40 / 22.20	—	—
—	1.25 / 2.30	—	2	145	—	23.90 / 26.40	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on VGT

VGT options score VGT gamma walls VGT max pain VGT IV rank VGT put/call ratio VGT options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.