VUG - 뱅가드 인덱스 펀드 - 뱅가드 성장 ETF - 옵션 체인

뱅가드 인덱스 펀드 - 뱅가드 성장 ETF
US ˙ ARCA ˙ US9229087369

만기
Calls 시장일 June 03, 2026
계약 스트라이크 Bid Ask 마지막 거래량 OI IV 델타(Delta) 감마(Gamma) 세타(Theta) 베가(Vega) 로(Rho)
VUG20260618C00041670 41.67 46.60 49.30 0.00 0 8 205.78% 0.98 0.00 -0.05 0.01 0.01
VUG20260618C00042500 42.50 44.60 48.50 0.00 0 1 289.20% 0.94 0.00 -0.20 0.02 0.01
VUG20260618C00043330 43.33 43.80 47.70 0.00 0 0 284.16% 0.94 0.00 -0.20 0.02 0.01
VUG20260618C00044170 44.17 43.40 46.80 0.00 0 1 275.08% 0.94 0.00 -0.19 0.02 0.01
VUG20260618C00045000 45.00 42.30 46.00 0.00 0 0 270.28% 0.94 0.00 -0.20 0.02 0.01
VUG20260618C00045830 45.83 42.30 45.20 0.00 0 1 177.84% 0.98 0.00 -0.05 0.01 0.02
VUG20260618C00046670 46.67 41.70 44.30 0.00 0 12 190.80% 0.97 0.00 -0.07 0.01 0.02
VUG20260618C00047500 47.50 41.00 43.50 0.00 0 60 184.58% 0.97 0.00 -0.07 0.01 0.02
VUG20260618C00048330 48.33 40.20 42.70 0.00 0 6 182.39% 0.97 0.00 -0.07 0.01 0.02
VUG20260618C00049170 49.17 39.20 41.80 0.00 0 24 177.10% 0.97 0.00 -0.07 0.01 0.02
VUG20260618C00050000 50.00 38.50 41.00 0.00 0 480 171.19% 0.97 0.00 -0.07 0.01 0.02
VUG20260618C00050830 50.83 37.70 40.20 0.00 0 60 169.10% 0.97 0.00 -0.07 0.01 0.02
VUG20260618C00051670 51.67 36.70 39.30 0.00 0 6 164.06% 0.97 0.00 -0.07 0.01 0.02
VUG20260618C00052500 52.50 36.00 38.50 0.00 0 0 158.44% 0.97 0.00 -0.07 0.01 0.02
VUG20260618C00053330 53.33 35.20 37.70 0.00 0 0 156.42% 0.96 0.00 -0.07 0.01 0.02
VUG20260618C00054170 54.17 34.20 36.80 0.00 0 30 151.62% 0.96 0.00 -0.07 0.01 0.02
VUG20260618C00055000 55.00 33.50 36.00 0.00 0 0 146.26% 0.96 0.00 -0.07 0.01 0.02
VUG20260618C00055830 55.83 32.70 35.20 0.00 0 6 144.30% 0.96 0.00 -0.07 0.02 0.02
VUG20260618C00056670 56.67 31.90 34.40 0.00 0 0 142.81% 0.96 0.00 -0.07 0.02 0.02
VUG20260618C00057500 57.50 31.00 33.50 0.00 0 6 134.58% 0.96 0.00 -0.06 0.02 0.02
VUG20260618C00058330 58.33 30.20 32.70 0.00 0 6 132.66% 0.96 0.00 -0.07 0.02 0.02
VUG20260618C00059170 59.17 29.40 31.90 0.00 0 18 131.18% 0.95 0.00 -0.07 0.02 0.02
VUG20260618C00060000 60.00 28.40 31.00 0.00 0 66 126.29% 0.95 0.00 -0.07 0.02 0.02
VUG20260618C00060830 60.83 27.70 30.10 0.00 0 6 121.46% 0.95 0.00 -0.07 0.02 0.02
VUG20260618C00061670 61.67 26.90 29.40 0.00 0 180 119.98% 0.95 0.00 -0.07 0.02 0.02
VUG20260618C00062500 62.50 25.90 28.50 0.00 0 40 115.28% 0.95 0.00 -0.07 0.02 0.02
VUG20260618C00063330 63.33 25.20 27.70 0.00 0 288 110.65% 0.95 0.01 -0.06 0.02 0.02
VUG20260618C00064170 64.17 24.40 26.90 0.00 0 12 109.16% 0.95 0.01 -0.07 0.02 0.02
VUG20260618C00065000 65.00 23.60 26.00 0.00 0 18 104.64% 0.95 0.01 -0.07 0.02 0.02
VUG20260618C00065830 65.83 22.80 24.50 24.00 1 30 80.65% 0.98 0.00 -0.02 0.01 0.03
VUG20260618C00066670 66.67 21.90 24.40 0.00 0 150 98.66% 0.94 0.01 -0.07 0.02 0.02
VUG20260618C00067500 67.50 21.10 23.50 0.00 0 6 94.31% 0.94 0.01 -0.06 0.02 0.02
VUG20260618C00068330 68.33 20.50 22.70 0.00 0 66 96.54% 0.93 0.01 -0.08 0.02 0.02
VUG20260618C00069170 69.17 19.50 21.90 0.00 0 12 90.59% 0.93 0.01 -0.07 0.02 0.02
VUG20260618C00070000 70.00 18.60 21.10 0.00 0 48 88.40% 0.93 0.01 -0.07 0.03 0.03
VUG20260618C00070830 70.83 17.70 20.20 0.00 0 60 84.23% 0.93 0.01 -0.07 0.03 0.03
VUG20260618C00071670 71.67 17.00 19.40 0.00 0 282 80.46% 0.92 0.01 -0.07 0.03 0.03
VUG20260618C00072500 72.50 16.20 17.00 16.54 66 228 59.14% 0.96 0.01 -0.03 0.01 0.03
VUG20260618C00073330 73.33 15.20 16.70 0.00 0 90 44.44% 0.99 0.00 -0.01 0.01 0.03
VUG20260618C00074170 74.17 14.60 16.90 0.00 0 468 72.27% 0.91 0.01 -0.07 0.03 0.03
VUG20260618C00075000 75.00 14.00 15.70 0.00 0 67 68.28% 0.91 0.01 -0.06 0.03 0.03
VUG20260618C00075830 75.83 12.70 15.30 0.00 0 162 65.97% 0.90 0.01 -0.07 0.03 0.03
VUG20260618C00076670 76.67 12.10 12.90 12.90 18 205 49.11% 0.94 0.01 -0.03 0.02 0.03
VUG20260618C00077500 77.50 11.40 12.80 12.68 6 237 47.65% 0.94 0.01 -0.03 0.02 0.03
VUG20260618C00078330 78.33 10.50 12.70 0.00 0 279 56.04% 0.89 0.02 -0.06 0.03 0.03
VUG20260618C00079170 79.17 9.30 12.00 10.10 6 201 49.50% 0.90 0.02 -0.05 0.03 0.03
VUG20260618C00080000 80.00 9.20 10.70 0.00 0 300 49.95% 0.87 0.02 -0.06 0.04 0.03
VUG20260618C00080830 80.83 7.90 9.70 0.00 0 399 40.50% 0.90 0.02 -0.04 0.03 0.03
VUG20260618C00081670 81.67 7.20 8.90 0.00 0 168 38.53% 0.88 0.03 -0.04 0.04 0.03
VUG20260618C00082500 82.50 6.40 7.30 0.00 0 420 30.34% 0.91 0.03 -0.03 0.03 0.03
VUG20260618C00083330 83.33 5.80 6.40 6.30 1 833 20.53% 0.96 0.03 -0.01 0.02 0.03
VUG20260618C00084170 84.17 5.10 5.50 0.00 0 652 21.89% 0.91 0.04 -0.02 0.03 0.03
VUG20260618C00085000 85.00 4.30 4.90 5.21 1 284 21.50% 0.88 0.05 -0.03 0.04 0.03
VUG20260618C00085830 85.83 3.60 5.20 0.00 0 193 30.99% 0.75 0.06 -0.06 0.06 0.03
VUG20260618C00086670 86.67 3.00 3.40 3.30 37 437 20.74% 0.77 0.08 -0.04 0.06 0.03
VUG20260618C00087500 87.50 2.35 3.10 2.63 2 884 22.69% 0.69 0.09 -0.05 0.06 0.02
VUG20260618C00088330 88.33 1.85 2.70 0.00 0 394 23.73% 0.61 0.09 -0.06 0.07 0.02
VUG20260618C00089170 89.17 1.30 1.85 1.60 2 789 20.40% 0.53 0.11 -0.05 0.07 0.02
VUG20260618C00090000 90.00 0.95 1.25 1.16 35 1,033 19.19% 0.44 0.11 -0.05 0.07 0.02
VUG20260618C00090830 90.83 0.45 1.00 0.00 0 238 19.73% 0.35 0.10 -0.04 0.07 0.01
VUG20260618C00091670 91.67 0.25 0.70 0.55 1 381 17.99% 0.25 0.10 -0.03 0.06 0.01
VUG20260618C00092500 92.50 0.20 0.50 0.27 32 351 18.87% 0.19 0.08 -0.03 0.05 0.01
VUG20260618C00093330 93.33 0.15 0.25 0.25 15 617 18.27% 0.13 0.06 -0.02 0.04 0.00
VUG20260618C00094170 94.17 0.05 0.15 0.15 22 54 17.50% 0.07 0.04 -0.01 0.03 0.00
VUG20260618C00095000 95.00 0.05 0.15 0.08 20 207 18.54% 0.06 0.03 -0.01 0.02 0.00
VUG20260618C00095830 95.83 0.00 0.15 0.00 0 25 20.60% 0.05 0.03 -0.01 0.02 0.00
VUG20260618C00096670 96.67 0.00 0.15 0.00 0 64 23.96% 0.06 0.03 -0.02 0.02 0.00
VUG20260618C00097500 97.50 0.00 0.75 0.00 0 15 35.70% 0.12 0.03 -0.04 0.04 0.00
VUG20260618C00098330 98.33 0.00 0.75 0.00 0 12 38.11% 0.12 0.03 -0.04 0.04 0.00
VUG20260618C00099170 99.17 0.00 0.75 0.00 0 6 40.48% 0.11 0.03 -0.05 0.03 0.00
VUG20260618C00100000 100.00 0.00 0.10 0.00 0 60 28.24% 0.03 0.01 -0.01 0.01 0.00
VUG20260618C00100830 100.83 0.00 0.75 0.00 0 12 45.03% 0.10 0.02 -0.05 0.03 0.00
VUG20260618C00101670 101.67 0.00 0.75 0.00 0 6 47.25% 0.10 0.02 -0.05 0.03 0.00
VUG20260618C00102500 102.50 0.00 0.75 0.00 0 6 49.41% 0.10 0.02 -0.05 0.03 0.00
VUG20260618C00103330 103.33 0.00 0.75 0.00 0 0 51.53% 0.09 0.02 -0.05 0.03 0.00
VUG20260618C00104170 104.17 0.00 0.75 0.00 0 0 53.63% 0.09 0.02 -0.05 0.03 0.00
VUG20260618C00105000 105.00 0.00 0.05 0.00 0 0 34.70% 0.01 0.01 -0.01 0.01 0.00
VUG20260618C00105830 105.83 0.00 0.75 0.00 0 0 57.69% 0.08 0.01 -0.05 0.03 0.00
VUG20260618C00106670 106.67 0.00 0.75 0.00 0 0 59.69% 0.08 0.01 -0.05 0.03 0.00
VUG20260618C00107500 107.50 0.00 0.05 0.00 0 0 39.02% 0.01 0.00 -0.01 0.01 0.00
VUG20260618C00108330 108.33 0.00 0.75 0.00 0 0 63.55% 0.08 0.01 -0.05 0.03 0.00
VUG20260618C00109170 109.17 0.00 0.75 0.00 0 96 65.46% 0.08 0.01 -0.05 0.03 0.00
Puts 시장일 June 03, 2026
계약 스트라이크 Bid Ask 마지막 거래량 OI IV 델타(Delta) 감마(Gamma) 세타(Theta) 베가(Vega) 로(Rho)
VUG20260618P00041670 41.67 0.00 2.15 0.00 0 0 262.45% -0.05 0.00 -0.15 0.02 -0.00
VUG20260618P00042500 42.50 0.00 2.15 0.00 0 6 237.91% -0.04 0.00 -0.11 0.01 -0.00
VUG20260618P00043330 43.33 0.00 2.15 0.00 0 24 245.07% -0.04 0.00 -0.14 0.02 -0.00
VUG20260618P00044170 44.17 0.00 1.35 0.00 0 120 220.43% -0.04 0.00 -0.10 0.01 -0.00
VUG20260618P00045000 45.00 0.00 2.15 0.00 0 24 239.62% -0.05 0.00 -0.14 0.02 -0.00
VUG20260618P00045830 45.83 0.00 2.15 0.00 0 642 228.73% -0.05 0.00 -0.13 0.02 -0.00
VUG20260618P00046670 46.67 0.00 1.95 0.00 0 24 223.44% -0.05 0.00 -0.13 0.02 -0.00
VUG20260618P00047500 47.50 0.00 2.00 0.00 0 1,806 206.88% -0.04 0.00 -0.11 0.02 -0.00
VUG20260618P00048330 48.33 0.00 2.15 0.00 0 600 218.41% -0.05 0.00 -0.14 0.02 -0.00
VUG20260618P00049170 49.17 0.00 1.55 0.00 0 1,620 197.23% -0.05 0.00 -0.11 0.02 -0.00
VUG20260618P00050000 50.00 0.00 2.15 0.00 0 66 208.31% -0.06 0.00 -0.14 0.02 -0.00
VUG20260618P00050830 50.83 0.00 1.35 0.00 0 1,086 182.16% -0.04 0.00 -0.10 0.02 -0.00
VUG20260618P00051670 51.67 0.00 1.55 0.00 0 0 183.35% -0.05 0.00 -0.11 0.02 -0.00
VUG20260618P00052500 52.50 0.00 1.75 0.00 0 24 184.13% -0.05 0.00 -0.12 0.02 -0.00
VUG20260618P00053330 53.33 0.00 2.00 0.00 0 12 169.02% -0.05 0.00 -0.10 0.02 -0.00
VUG20260618P00054170 54.17 0.00 2.15 0.00 0 6 184.40% -0.06 0.00 -0.14 0.02 -0.00
VUG20260618P00055000 55.00 0.00 1.55 0.00 0 48 160.55% -0.05 0.00 -0.10 0.02 -0.00
VUG20260618P00055830 55.83 0.00 0.95 0.00 0 36 144.84% -0.04 0.00 -0.07 0.02 -0.00
VUG20260618P00056670 56.67 0.00 0.75 0.00 0 288 134.31% -0.04 0.00 -0.06 0.01 -0.00
VUG20260618P00057500 57.50 0.00 0.75 0.00 0 36 130.66% -0.04 0.00 -0.06 0.01 -0.00
VUG20260618P00058330 58.33 0.00 0.10 0.00 0 74 91.95% -0.01 0.00 -0.01 0.00 -0.00
VUG20260618P00059170 59.17 0.00 0.75 0.00 0 6 123.46% -0.04 0.00 -0.06 0.02 -0.00
VUG20260618P00060000 60.00 0.00 0.75 0.00 0 78 119.94% -0.04 0.00 -0.06 0.02 -0.00
VUG20260618P00060830 60.83 0.00 0.60 0.00 0 48 111.40% -0.04 0.00 -0.05 0.01 -0.00
VUG20260618P00061670 61.67 0.00 0.75 0.00 0 252 112.98% -0.04 0.00 -0.06 0.02 -0.00
VUG20260618P00062500 62.50 0.00 0.75 0.00 0 78 109.58% -0.04 0.00 -0.06 0.02 -0.00
VUG20260618P00063330 63.33 0.00 0.75 0.00 0 192 106.21% -0.04 0.00 -0.06 0.02 -0.00
VUG20260618P00064170 64.17 0.00 0.75 0.00 0 90 102.84% -0.05 0.01 -0.06 0.02 -0.00
VUG20260618P00065000 65.00 0.00 0.75 0.00 0 96 99.53% -0.05 0.01 -0.06 0.02 -0.00
VUG20260618P00065830 65.83 0.00 0.55 0.00 0 114 90.30% -0.04 0.01 -0.04 0.02 -0.00
VUG20260618P00066670 66.67 0.00 0.75 0.00 0 421 92.98% -0.05 0.01 -0.06 0.02 -0.00
VUG20260618P00067500 67.50 0.00 0.75 0.00 0 156 89.76% -0.05 0.01 -0.06 0.02 -0.00
VUG20260618P00068330 68.33 0.00 0.75 0.00 0 2,442 86.58% -0.05 0.01 -0.06 0.02 -0.00
VUG20260618P00069170 69.17 0.00 0.75 0.00 0 150 83.37% -0.06 0.01 -0.05 0.02 -0.00
VUG20260618P00070000 70.00 0.00 0.75 0.00 0 426 80.23% -0.06 0.01 -0.05 0.02 -0.00
VUG20260618P00070830 70.83 0.00 0.75 0.00 0 3,384 77.11% -0.06 0.01 -0.05 0.02 -0.00
VUG20260618P00071670 71.67 0.00 0.75 0.00 0 606 73.98% -0.06 0.01 -0.05 0.02 -0.00
VUG20260618P00072500 72.50 0.00 0.20 0.00 0 254 52.03% -0.02 0.01 -0.02 0.01 -0.00
VUG20260618P00073330 73.33 0.00 0.75 0.00 0 691 67.87% -0.07 0.01 -0.05 0.02 -0.00
VUG20260618P00074170 74.17 0.00 0.25 0.00 0 61 49.46% -0.03 0.01 -0.02 0.01 -0.00
VUG20260618P00075000 75.00 0.00 0.65 0.00 0 417 54.91% -0.05 0.01 -0.03 0.02 -0.00
VUG20260618P00075830 75.83 0.00 0.95 0.04 1 632 62.39% -0.09 0.01 -0.06 0.03 -0.00
VUG20260618P00076670 76.67 0.00 0.10 0.10 12 187 37.41% -0.02 0.01 -0.01 0.01 -0.00
VUG20260618P00077500 77.50 0.00 0.10 0.00 0 1,182 35.12% -0.02 0.01 -0.01 0.01 -0.00
VUG20260618P00078330 78.33 0.00 0.75 0.00 0 152 49.59% -0.09 0.02 -0.05 0.03 -0.00
VUG20260618P00079170 79.17 0.00 0.50 0.00 0 60 41.98% -0.07 0.02 -0.03 0.03 -0.00
VUG20260618P00080000 80.00 0.05 0.15 0.08 11 98 32.06% -0.04 0.02 -0.02 0.02 -0.00
VUG20260618P00080830 80.83 0.00 0.30 0.00 0 203 32.21% -0.06 0.02 -0.02 0.02 -0.00
VUG20260618P00081670 81.67 0.10 0.75 0.00 0 42 38.87% -0.12 0.03 -0.05 0.04 -0.00
VUG20260618P00082500 82.50 0.05 0.25 0.20 6 129 26.93% -0.07 0.03 -0.02 0.02 -0.00
VUG20260618P00083330 83.33 0.20 0.30 0.25 1 67 27.71% -0.10 0.04 -0.03 0.03 -0.00
VUG20260618P00084170 84.17 0.00 0.45 0.30 1 45 24.07% -0.11 0.04 -0.03 0.03 -0.00
VUG20260618P00085000 85.00 0.35 0.45 0.40 23 2,458 25.50% -0.16 0.05 -0.04 0.04 -0.01
VUG20260618P00085830 85.83 0.20 0.70 0.50 1 16 24.71% -0.21 0.06 -0.04 0.05 -0.01
VUG20260618P00086670 86.67 0.30 0.95 0.70 1 30 24.55% -0.26 0.07 -0.05 0.06 -0.01
VUG20260618P00087500 87.50 0.65 1.20 0.90 5 27 23.24% -0.32 0.09 -0.05 0.07 -0.01
VUG20260618P00088330 88.33 0.95 1.40 1.10 20 40 22.69% -0.40 0.10 -0.05 0.07 -0.01
VUG20260618P00089170 89.17 1.30 1.75 1.46 18 96 22.25% -0.48 0.10 -0.06 0.07 -0.01
VUG20260618P00090000 90.00 1.75 2.25 1.90 1 190 22.65% -0.56 0.10 -0.06 0.07 -0.02
VUG20260618P00090830 90.83 1.85 2.80 0.00 0 65 19.80% -0.67 0.11 -0.05 0.07 -0.02
VUG20260618P00091670 91.67 2.80 4.40 3.20 2 2 30.52% -0.66 0.07 -0.07 0.07 -0.02
VUG20260618P00092500 92.50 2.65 4.00 0.00 0 13 27.44% -0.74 0.07 -0.06 0.06 -0.02
VUG20260618P00093330 93.33 4.20 5.00 4.40 10 0 26.53% -0.80 0.07 -0.05 0.05 -0.02
VUG20260618P00094170 94.17 3.70 5.60 0.00 0 0 32.81% -0.79 0.05 -0.06 0.05 -0.02
VUG20260618P00095000 95.00 4.60 6.50 0.00 0 0 37.24% -0.79 0.05 -0.07 0.05 -0.02
VUG20260618P00095830 95.83 5.20 7.20 0.00 0 0 37.54% -0.82 0.04 -0.06 0.05 -0.02
VUG20260618P00096670 96.67 6.30 8.20 0.00 0 0 39.47% -0.84 0.04 -0.06 0.04 -0.02
VUG20260618P00097500 97.50 6.80 9.10 0.00 0 0 43.78% -0.83 0.03 -0.07 0.04 -0.02
VUG20260618P00098330 98.33 7.70 9.90 0.00 0 0 45.74% -0.85 0.03 -0.07 0.04 -0.02
VUG20260618P00099170 99.17 8.50 10.80 0.00 0 0 49.78% -0.84 0.03 -0.08 0.04 -0.02
VUG20260618P00100000 100.00 9.30 11.40 0.00 0 0 51.61% -0.85 0.03 -0.07 0.04 -0.02
VUG20260618P00100830 100.83 10.00 12.50 0.00 0 0 55.81% -0.85 0.02 -0.08 0.04 -0.02
VUG20260618P00101670 101.67 10.80 13.30 0.00 0 0 57.31% -0.86 0.02 -0.08 0.04 -0.02
VUG20260618P00102500 102.50 11.60 14.20 0.00 0 0 61.48% -0.86 0.02 -0.09 0.04 -0.02
VUG20260618P00103330 103.33 12.40 14.80 0.00 0 0 63.10% -0.86 0.02 -0.09 0.04 -0.02
VUG20260618P00104170 104.17 13.30 15.70 0.00 0 0 61.60% -0.89 0.02 -0.08 0.03 -0.02
VUG20260618P00105000 105.00 14.10 16.60 0.00 0 0 68.53% -0.87 0.02 -0.09 0.04 -0.02
VUG20260618P00105830 105.83 14.90 17.40 0.00 0 0 69.98% -0.87 0.02 -0.09 0.04 -0.02
VUG20260618P00106670 106.67 15.80 18.20 0.00 0 0 71.09% -0.88 0.02 -0.09 0.04 -0.02
VUG20260618P00107500 107.50 16.60 19.10 0.00 0 0 75.22% -0.88 0.02 -0.09 0.04 -0.02
VUG20260618P00108330 108.33 17.40 19.90 0.00 0 0 73.56% -0.89 0.01 -0.08 0.03 -0.02
VUG20260618P00109170 109.17 18.30 20.70 0.00 0 0 77.48% -0.89 0.01 -0.09 0.03 -0.02
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