VGT - Vanguard World Fund - Vanguard 정보 기술 ETF - 옵션 체인

Vanguard World Fund - Vanguard 정보 기술 ETF
US ˙ ARCA ˙ US92204A7028

만기
Calls 시장일 June 04, 2026
계약 스트라이크 Bid Ask 마지막 거래량 OI IV 델타(Delta) 감마(Gamma) 세타(Theta) 베가(Vega) 로(Rho)
VGT20260618C00079380 79.38 43.20 44.60 0.00 0 87 100.03% 0.99 0.00 -0.02 0.01 0.03
VGT20260618C00080000 80.00 42.70 44.00 43.10 2 101 112.40% 0.98 0.00 -0.04 0.01 0.03
VGT20260618C00080630 80.63 41.00 43.40 0.00 0 0 138.85% 0.95 0.00 -0.10 0.02 0.03
VGT20260618C00081250 81.25 40.40 42.80 0.00 0 0 137.59% 0.95 0.00 -0.11 0.02 0.03
VGT20260618C00081880 81.88 39.80 42.10 0.00 0 0 132.39% 0.96 0.00 -0.10 0.02 0.03
VGT20260618C00082500 82.50 39.10 41.50 0.00 0 29 131.19% 0.95 0.00 -0.10 0.02 0.03
VGT20260618C00083130 83.13 38.50 40.90 0.00 0 14 130.37% 0.95 0.00 -0.10 0.02 0.03
VGT20260618C00083750 83.75 37.90 40.30 0.00 0 0 129.12% 0.95 0.00 -0.11 0.02 0.03
VGT20260618C00084380 84.38 37.30 39.60 0.00 0 16 124.11% 0.95 0.00 -0.10 0.02 0.03
VGT20260618C00085000 85.00 36.70 39.00 0.00 0 84 122.93% 0.95 0.00 -0.10 0.02 0.03
VGT20260618C00085630 85.63 36.00 38.50 0.00 0 0 125.98% 0.94 0.00 -0.11 0.03 0.03
VGT20260618C00086250 86.25 35.40 37.90 0.00 0 0 124.66% 0.94 0.00 -0.11 0.03 0.03
VGT20260618C00086880 86.88 34.80 37.10 0.00 0 0 116.03% 0.95 0.00 -0.09 0.02 0.03
VGT20260618C00087500 87.50 34.20 36.60 0.00 0 21 118.70% 0.94 0.00 -0.11 0.03 0.03
VGT20260618C00088130 88.13 33.50 35.90 0.00 0 80 114.02% 0.95 0.00 -0.10 0.03 0.03
VGT20260618C00088750 88.75 32.90 35.30 0.00 0 0 112.81% 0.94 0.00 -0.10 0.03 0.03
VGT20260618C00089380 89.38 32.30 34.80 0.00 0 1 115.40% 0.94 0.00 -0.12 0.03 0.03
VGT20260618C00090000 90.00 31.70 34.10 0.00 0 51 110.64% 0.94 0.00 -0.11 0.03 0.03
VGT20260618C00090630 90.63 31.10 33.50 0.00 0 40 109.67% 0.94 0.00 -0.11 0.03 0.03
VGT20260618C00091250 91.25 30.40 32.80 0.00 0 0 104.92% 0.94 0.00 -0.10 0.03 0.03
VGT20260618C00091880 91.88 29.80 32.20 0.00 0 0 104.00% 0.94 0.00 -0.10 0.03 0.03
VGT20260618C00092500 92.50 29.20 31.70 0.00 0 16 105.99% 0.93 0.01 -0.11 0.03 0.03
VGT20260618C00093130 93.13 28.60 30.90 0.00 0 18 98.40% 0.94 0.00 -0.10 0.03 0.03
VGT20260618C00093750 93.75 28.80 30.30 28.00 8 127 97.19% 0.94 0.01 -0.10 0.03 0.03
VGT20260618C00094380 94.38 27.30 29.70 0.00 0 48 96.25% 0.93 0.01 -0.10 0.03 0.03
VGT20260618C00095000 95.00 26.70 29.10 0.00 0 93 95.00% 0.93 0.01 -0.10 0.03 0.03
VGT20260618C00095630 95.63 26.10 28.50 0.00 0 9 94.00% 0.93 0.01 -0.10 0.03 0.03
VGT20260618C00096250 96.25 26.30 27.90 0.00 0 144 92.70% 0.93 0.01 -0.11 0.03 0.03
VGT20260618C00096880 96.88 24.80 27.30 0.00 0 9 91.65% 0.92 0.01 -0.11 0.03 0.03
VGT20260618C00097500 97.50 25.00 26.40 25.70 40 312 82.91% 0.94 0.01 -0.08 0.03 0.03
VGT20260618C00098130 98.13 23.60 26.00 0.00 0 91 86.24% 0.92 0.01 -0.10 0.03 0.03
VGT20260618C00098750 98.75 23.80 25.40 0.00 0 116 85.07% 0.92 0.01 -0.10 0.04 0.03
VGT20260618C00099380 99.38 22.40 24.70 0.00 0 32 81.16% 0.92 0.01 -0.09 0.03 0.03
VGT20260618C00100000 100.00 22.50 24.00 23.25 23 1,016 75.97% 0.93 0.01 -0.08 0.03 0.04
VGT20260618C00100630 100.63 21.10 23.50 22.48 30 72 78.85% 0.92 0.01 -0.10 0.04 0.03
VGT20260618C00101250 101.25 21.30 22.90 0.00 0 228 77.54% 0.91 0.01 -0.10 0.04 0.03
VGT20260618C00101880 101.88 20.10 22.20 20.15 12 28 73.77% 0.92 0.01 -0.09 0.04 0.04
VGT20260618C00102500 102.50 19.70 21.60 20.13 24 114 72.49% 0.91 0.01 -0.09 0.04 0.04
VGT20260618C00103130 103.13 19.30 20.90 0.00 0 21 68.75% 0.92 0.01 -0.09 0.04 0.04
VGT20260618C00103750 103.75 18.00 20.50 0.00 0 49 72.55% 0.90 0.01 -0.11 0.04 0.04
VGT20260618C00104380 104.38 17.40 19.90 0.00 0 52 71.34% 0.90 0.01 -0.11 0.04 0.04
VGT20260618C00105000 105.00 17.90 19.10 0.00 0 397 53.23% 0.94 0.01 -0.05 0.03 0.04
VGT20260618C00105630 105.63 16.20 18.50 0.00 0 26 64.06% 0.90 0.01 -0.09 0.04 0.04
VGT20260618C00106250 106.25 16.40 17.90 0.00 0 89 28.48% 1.00 0.00 -0.00 0.00 0.04
VGT20260618C00106880 106.88 15.00 17.30 0.00 0 42 61.54% 0.89 0.01 -0.09 0.04 0.04
VGT20260618C00107500 107.50 15.10 16.70 0.00 0 229 25.56% 1.00 0.00 0.00 0.00 0.04
VGT20260618C00108130 108.13 13.70 16.10 13.95 1 58 58.92% 0.88 0.01 -0.10 0.05 0.04
VGT20260618C00108750 108.75 13.10 15.50 0.00 0 204 57.49% 0.88 0.01 -0.10 0.05 0.04
VGT20260618C00109380 109.38 12.50 14.90 0.00 0 89 56.20% 0.87 0.02 -0.10 0.05 0.04
VGT20260618C00110000 110.00 12.90 14.30 13.20 16 426 40.47% 0.93 0.01 -0.04 0.03 0.04
VGT20260618C00110630 110.63 11.30 13.70 11.79 2 39 53.37% 0.86 0.02 -0.10 0.05 0.04
VGT20260618C00111250 111.25 11.80 13.10 0.00 0 48 44.85% 0.89 0.02 -0.07 0.05 0.04
VGT20260618C00111880 111.88 11.30 12.50 12.00 3 258 42.62% 0.89 0.02 -0.07 0.05 0.04
VGT20260618C00113000 113.00 9.80 11.60 0.00 0 184 29.79% 0.94 0.02 -0.03 0.03 0.04
VGT20260618C00114000 114.00 9.30 10.50 8.64 14 95 38.90% 0.86 0.02 -0.07 0.05 0.04
VGT20260618C00115000 115.00 8.60 9.60 8.40 10 664 38.50% 0.83 0.03 -0.08 0.06 0.04
VGT20260618C00120000 120.00 4.20 5.50 4.78 43 717 32.59% 0.68 0.05 -0.10 0.09 0.03
VGT20260618C00125000 125.00 1.90 2.35 2.20 198 1,074 30.11% 0.43 0.05 -0.10 0.09 0.02
VGT20260618C00130000 130.00 0.35 0.75 0.54 367 732 28.16% 0.18 0.04 -0.06 0.06 0.01
VGT20260618C00135000 135.00 0.00 0.40 0.14 19 318 27.97% 0.05 0.02 -0.03 0.03 0.00
Puts 시장일 June 04, 2026
계약 스트라이크 Bid Ask 마지막 거래량 OI IV 델타(Delta) 감마(Gamma) 세타(Theta) 베가(Vega) 로(Rho)
VGT20260618P00079380 79.38 0.00 1.25 0.00 0 41 140.68% -0.04 0.00 -0.10 0.02 -0.00
VGT20260618P00080000 80.00 0.00 0.50 0.00 0 7 116.74% -0.02 0.00 -0.05 0.01 -0.00
VGT20260618P00080630 80.63 0.00 1.25 0.00 0 0 136.49% -0.04 0.00 -0.10 0.02 -0.00
VGT20260618P00081250 81.25 0.00 1.25 0.00 0 0 134.43% -0.04 0.00 -0.10 0.02 -0.00
VGT20260618P00081880 81.88 0.00 1.25 0.00 0 0 132.35% -0.04 0.00 -0.10 0.02 -0.00
VGT20260618P00082500 82.50 0.00 1.25 0.00 0 3 130.32% -0.04 0.00 -0.10 0.02 -0.00
VGT20260618P00083130 83.13 0.00 1.25 0.00 0 0 128.27% -0.05 0.00 -0.10 0.02 -0.00
VGT20260618P00083750 83.75 0.00 1.25 0.00 0 8 126.26% -0.05 0.00 -0.10 0.02 -0.00
VGT20260618P00084380 84.38 0.00 1.25 0.00 0 152 124.24% -0.05 0.00 -0.10 0.02 -0.00
VGT20260618P00085000 85.00 0.00 1.25 0.00 0 8 122.26% -0.05 0.00 -0.10 0.02 -0.00
VGT20260618P00085630 85.63 0.00 0.70 0.00 0 3 107.03% -0.03 0.00 -0.06 0.02 -0.00
VGT20260618P00086250 86.25 0.00 1.25 0.00 0 1 118.29% -0.05 0.00 -0.10 0.02 -0.00
VGT20260618P00086880 86.88 0.00 1.25 0.00 0 1 116.31% -0.05 0.00 -0.10 0.02 -0.00
VGT20260618P00087500 87.50 0.00 1.25 0.00 0 153 114.38% -0.05 0.00 -0.10 0.03 -0.00
VGT20260618P00088130 88.13 0.00 1.25 0.00 0 0 112.42% -0.05 0.00 -0.10 0.03 -0.00
VGT20260618P00088750 88.75 0.00 1.25 0.00 0 0 110.50% -0.05 0.00 -0.10 0.03 -0.00
VGT20260618P00089380 89.38 0.00 1.25 0.00 0 41 108.56% -0.05 0.00 -0.10 0.03 -0.00
VGT20260618P00090000 90.00 0.00 0.45 0.05 1 142 79.29% -0.02 0.00 -0.03 0.01 -0.00
VGT20260618P00090630 90.63 0.00 1.25 0.00 0 9 104.75% -0.05 0.00 -0.10 0.03 -0.00
VGT20260618P00091250 91.25 0.00 1.30 0.00 0 22 103.79% -0.06 0.00 -0.10 0.03 -0.00
VGT20260618P00091880 91.88 0.00 1.30 0.00 0 10 101.88% -0.06 0.00 -0.10 0.03 -0.00
VGT20260618P00092500 92.50 0.00 1.30 0.00 0 175 100.01% -0.06 0.00 -0.10 0.03 -0.00
VGT20260618P00093130 93.13 0.00 0.65 0.00 0 110 79.15% -0.03 0.00 -0.04 0.02 -0.00
VGT20260618P00093750 93.75 0.00 0.50 0.00 0 40 72.38% -0.02 0.00 -0.03 0.01 -0.00
VGT20260618P00094380 94.38 0.00 1.25 0.00 0 26 93.52% -0.06 0.01 -0.09 0.03 -0.00
VGT20260618P00095000 95.00 0.00 0.45 0.05 2 42 67.37% -0.02 0.00 -0.03 0.01 -0.00
VGT20260618P00095630 95.63 0.00 0.95 0.00 0 18 84.42% -0.05 0.01 -0.08 0.03 -0.00
VGT20260618P00096250 96.25 0.00 1.30 0.00 0 12 88.85% -0.07 0.01 -0.10 0.03 -0.00
VGT20260618P00096880 96.88 0.00 0.95 0.00 0 35 80.93% -0.06 0.01 -0.08 0.03 -0.00
VGT20260618P00097500 97.50 0.00 1.35 0.00 0 29 86.07% -0.07 0.01 -0.10 0.03 -0.00
VGT20260618P00098130 98.13 0.05 0.30 0.05 85 66 58.05% -0.02 0.00 -0.02 0.01 -0.00
VGT20260618P00098750 98.75 0.00 1.10 0.00 0 20 78.35% -0.06 0.01 -0.08 0.03 -0.00
VGT20260618P00099380 99.38 0.00 0.90 0.00 0 2 74.02% -0.06 0.01 -0.07 0.03 -0.00
VGT20260618P00100000 100.00 0.05 0.20 0.05 8 400 53.91% -0.02 0.00 -0.02 0.01 -0.00
VGT20260618P00100630 100.63 0.00 1.35 0.00 0 25 76.84% -0.08 0.01 -0.09 0.04 -0.00
VGT20260618P00101250 101.25 0.00 0.15 0.00 0 7 48.95% -0.02 0.00 -0.02 0.01 -0.00
VGT20260618P00101880 101.88 0.00 1.15 0.00 0 42 70.34% -0.07 0.01 -0.08 0.03 -0.00
VGT20260618P00102500 102.50 0.00 0.25 0.10 3 84 48.44% -0.02 0.00 -0.02 0.01 -0.00
VGT20260618P00103130 103.13 0.00 1.40 0.00 0 35 70.97% -0.09 0.01 -0.10 0.04 -0.00
VGT20260618P00103750 103.75 0.00 1.40 0.00 0 18 68.53% -0.09 0.01 -0.09 0.04 -0.00
VGT20260618P00104380 104.38 0.00 0.70 0.00 0 17 56.31% -0.06 0.01 -0.06 0.03 -0.00
VGT20260618P00105000 105.00 0.05 0.35 0.20 3 437 47.50% -0.04 0.01 -0.03 0.02 -0.00
VGT20260618P00105630 105.63 0.05 0.45 0.15 1 80 47.20% -0.04 0.01 -0.04 0.02 -0.00
VGT20260618P00106250 106.25 0.00 0.85 0.00 0 38 53.92% -0.07 0.01 -0.06 0.03 -0.00
VGT20260618P00106880 106.88 0.00 1.30 0.00 0 32 58.94% -0.10 0.01 -0.09 0.04 -0.00
VGT20260618P00107500 107.50 0.00 0.30 0.25 1 285 40.48% -0.04 0.01 -0.03 0.02 -0.00
VGT20260618P00108130 108.13 0.00 1.20 0.00 0 37 53.59% -0.10 0.01 -0.08 0.04 -0.00
VGT20260618P00108750 108.75 0.00 0.40 0.25 22 70 38.82% -0.05 0.01 -0.03 0.02 -0.00
VGT20260618P00109380 109.38 0.00 1.50 0.00 0 11 53.45% -0.12 0.02 -0.09 0.05 -0.01
VGT20260618P00110000 110.00 0.10 0.40 0.24 22 270 38.79% -0.06 0.01 -0.04 0.03 -0.00
VGT20260618P00110630 110.63 0.00 0.60 0.38 1 31 34.50% -0.05 0.01 -0.03 0.03 -0.00
VGT20260618P00111250 111.25 0.25 0.50 0.38 2 46 38.05% -0.08 0.02 -0.05 0.04 -0.00
VGT20260618P00111880 111.88 0.15 0.60 0.40 5 58 37.81% -0.09 0.02 -0.05 0.04 -0.00
VGT20260618P00113000 113.00 0.15 0.90 0.00 0 115 38.36% -0.11 0.02 -0.06 0.05 -0.01
VGT20260618P00114000 114.00 0.45 0.65 0.69 9 44 36.09% -0.12 0.02 -0.06 0.05 -0.01
VGT20260618P00115000 115.00 0.60 0.70 0.63 42 233 34.22% -0.14 0.03 -0.07 0.05 -0.01
VGT20260618P00120000 120.00 1.65 1.70 1.52 47 584 30.99% -0.31 0.05 -0.10 0.09 -0.01
VGT20260618P00125000 125.00 3.30 4.10 3.51 27 114 28.15% -0.58 0.06 -0.10 0.09 -0.02
VGT20260618P00130000 130.00 6.60 7.70 7.50 4 61 25.77% -0.84 0.04 -0.05 0.06 -0.03
VGT20260618P00135000 135.00 11.20 12.50 12.52 4 16 37.42% -0.88 0.02 -0.06 0.05 -0.03
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center