VG Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 3.00 | 11.84 | 11.20 | 12.60 | 0.00 | 1 | 3 | 776.6% |
| 5.00 | 9.99 | 9.20 | 10.10 | -1.21 | 2 | 52 | 300.0% |
| 5.50 | 9.52 | 8.60 | 9.70 | -1.90 | 2 | 0 | 275.0% |
| 6.50 | 8.22 | 7.70 | 8.70 | -2.25 | 2 | 3 | 303.1% |
| 7.00 | 7.75 | 7.20 | 8.30 | -0.80 | 2 | 1 | 314.1% |
| 7.50 | 8.42 | 6.70 | 7.90 | 0.00 | 1 | 1 | 314.1% |
| 8.00 | 8.00 | 6.10 | 7.40 | 0.00 | 1 | 2 | 264.1% |
| 8.50 | 8.27 | 5.60 | 6.90 | 0.00 | 4 | 6 | 241.4% |
| 9.00 | 7.75 | 5.20 | 6.50 | 0.00 | 22 | 8 | 258.6% |
| 9.50 | 6.04 | 4.80 | 5.80 | 0.00 | 1 | 21 | 218.8% |
| 10.00 | 7.25 | 4.30 | 5.00 | 0.00 | 4 | 8 | 115.6% |
| 10.50 | 4.55 | 3.70 | 5.20 | -0.75 | 6 | 8 | 217.6% |
| 11.00 | 3.60 | 3.30 | 4.00 | 0.00 | 4 | 557 | 90.6% |
| 11.50 | 5.77 | 2.85 | 3.70 | 0.00 | 11 | 93 | 132.8% |
| 12.00 | 2.72 | 2.55 | 3.10 | -0.13 | 2 | 146 | 127.0% |
| 12.50 | 2.12 | 2.00 | 2.55 | -1.38 | 5 | 376 | 97.7% |
| 13.00 | 1.82 | 0.75 | 1.95 | 0.19 | 50 | 175 | 110.9% |
| 13.50 | 1.48 | 1.30 | 1.65 | -0.10 | 3 | 146 | 93.4% |
| 14.00 | 1.08 | 0.85 | 1.25 | -0.12 | 96 | 374 | 80.9% |
| 14.50 | 0.74 | 0.70 | 0.85 | -0.16 | 1,036 | 811 | 81.6% |
| 15.00 | 0.52 | 0.40 | 0.60 | -0.13 | 1,435 | 1,325 | 76.0% |
| 15.50 | 0.38 | 0.35 | 0.45 | -0.04 | 236 | 204 | 84.8% |
| 16.00 | 0.27 | 0.25 | 0.35 | -0.08 | 1,134 | 893 | 88.9% |
| 16.50 | 0.18 | 0.15 | 0.25 | -0.07 | 521 | 748 | 88.7% |
| 17.00 | 0.18 | 0.05 | 0.20 | -0.02 | 343 | 1,666 | 87.5% |
| 17.50 | 0.10 | 0.05 | 0.15 | -0.05 | 128 | 723 | 93.0% |
| 18.00 | 0.10 | 0.05 | 0.15 | -0.03 | 329 | 811 | 103.1% |
| 18.50 | 0.10 | 0.00 | 0.15 | 0.03 | 1 | 337 | 105.5% |
| 19.00 | 0.08 | 0.05 | 0.10 | 0.02 | 126 | 943 | 114.1% |
| 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | 62 | 846 | 130.9% |
| 21.00 | 0.25 | 0.00 | 0.10 | 0.00 | 16 | 455 | 135.2% |
| 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | 2 | 392 | 149.2% |
| 24.00 | 0.04 | 0.00 | 0.10 | -0.08 | 1 | 2 | 173.4% |
| 30.00 | 0.05 | 0.00 | 1.05 | 0.00 | 8 | 8 | 375.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 6.50 | 0.05 | 0.00 | 1.05 | 0.00 | 9 | 59 | 516.4% |
| 8.00 | 0.01 | 0.00 | 0.15 | -0.19 | 7 | 3 | 243.8% |
| 8.50 | 0.10 | 0.00 | 1.05 | 0.00 | 0 | 1 | 375.4% |
| 9.00 | 0.05 | 0.00 | 0.95 | 0.00 | 1 | 90 | 333.2% |
| 9.50 | 0.08 | 0.00 | 0.60 | 0.00 | 5 | 10 | 261.7% |
| 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | 21 | 455 | 151.6% |
| 10.50 | 0.03 | 0.00 | 0.05 | -0.02 | 2 | 105 | 118.8% |
| 11.00 | 0.05 | 0.00 | 0.05 | -0.03 | 3 | 207 | 104.7% |
| 11.50 | 0.07 | 0.05 | 0.10 | 0.02 | 15 | 18 | 114.1% |
| 12.00 | 0.11 | 0.00 | 0.15 | 0.00 | 9 | 89 | 97.7% |
| 12.50 | 0.10 | 0.05 | 0.20 | -0.05 | 26 | 89 | 95.3% |
| 13.00 | 0.17 | 0.10 | 0.25 | -0.04 | 1,546 | 235 | 87.9% |
| 13.50 | 0.35 | 0.25 | 0.35 | 0.01 | 1,125 | 295 | 88.3% |
| 14.00 | 0.42 | 0.35 | 0.50 | -0.01 | 524 | 1,387 | 82.8% |
| 14.50 | 0.65 | 0.60 | 0.75 | 0.00 | 1,089 | 765 | 86.3% |
| 15.00 | 0.86 | 0.85 | 1.00 | -0.16 | 450 | 1,093 | 83.6% |
| 15.50 | 1.28 | 1.15 | 1.45 | 0.00 | 388 | 366 | 89.6% |
| 16.00 | 1.70 | 1.50 | 1.90 | 0.05 | 115 | 549 | 94.5% |
| 16.50 | 2.12 | 1.75 | 2.55 | -0.13 | 122 | 98 | 102.7% |
| 17.00 | 2.55 | 2.30 | 2.75 | 0.20 | 16 | 93 | 95.3% |
| 17.50 | 2.00 | 2.80 | 3.30 | -0.83 | 2 | 42 | 112.1% |
| 18.00 | 2.80 | 2.60 | 4.20 | 0.00 | 6 | 6 | 83.6% |
| 18.50 | 2.85 | 3.70 | 4.40 | 0.00 | 23 | 36 | 134.0% |
| 19.00 | 3.10 | 4.00 | 4.90 | 0.00 | 10 | 10 | 118.8% |
| 29.00 | 13.52 | 13.10 | 14.90 | 0.00 | 0 | 0 | 366.4% |
Sign up free to access Options Chain Data
Explore VG options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.