NYSEARCA:VTI - Vanguard Total Stock Market ETF Options Chain

Get Started

$145.89 -0.73 (-0.50 %)

(As of 05/22/2019 01:51 PM ET)

Previous Close$146.62

Today's Range$145.80 - $146.46

52-Week Range$119.35 - $151.84

Volume61,841 shs

Average Volume3.03 million shs

Market Capitalization$112.57 billion

P/E RatioN/A

Dividend Yield1.93%

BetaN/A

Vanguard Total Stock Market ETF (NYSEARCA:VTI) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$160.00	$0.025	Call	0	0	0.13645	0.012056
6/21/2019	$159.00	$0.000	Call	0	1		0
6/21/2019	$158.00	$0.000	Call	0	2		0
6/21/2019	$157.00	$0.000	Call	0	5		0
6/21/2019	$156.00	$0.000	Call	0	23		0
6/21/2019	$155.00	$0.100	Call	0	130	0.117284	0.048632
6/21/2019	$154.00	$0.000	Call	0	53		0
6/21/2019	$153.00	$0.125	Call	5	74	0.099609 (-0.015602)	0.067938
6/21/2019	$152.00	$0.175	Call	0	174	0.095754 (-0.013095)	0.094015
6/21/2019	$151.00	$0.375	Call	5	183 (+24)	0.104729 (-0.007798)	0.164894
6/21/2019	$150.00	$0.600	Call	14	598 (+3)	0.105999 (-0.01314)	0.235339
6/21/2019	$149.00	$0.950	Call	49	184 (+8)	0.111636 (-0.008957)	0.320162
6/21/2019	$148.00	$1.425	Call	31	114 (+2)	0.120799 (-0.007229)	0.409019
6/21/2019	$147.00	$2.000	Call	39	229 (+43)	0.12727 (-0.008414)	0.491579
6/21/2019	$146.00	$2.600	Call	1	555 (+3)	0.134204 (-0.010289)	0.566851
6/21/2019	$145.00	$3.300	Call	10	544 (+5)	0.139644 (-0.012236)	0.632267
6/21/2019	$144.00	$4.050	Call	0	24	0.147601 (-0.007573)	0.690313
6/21/2019	$143.00	$4.850	Call	0	106	0.154437 (-0.009233)	0.737952
6/21/2019	$142.00	$5.650	Call	0	63	0.158003 (-0.020146)	0.783492
6/21/2019	$141.00	$6.450	Call	0	987	0.160347 (-0.013603)	0.827405
6/21/2019	$140.00	$7.350	Call	0	186	0.166893 (-0.018944)	0.854875
6/21/2019	$139.00	$8.250	Call	0	31	0.171386 (-0.021873)	0.881539
6/21/2019	$138.00	$9.200	Call	0	94	0.181752 (-0.010725)	0.898019
6/21/2019	$137.00	$9.700	Call	0	25 (-4)	0	0.401739
6/21/2019	$136.00	$11.150	Call	0	166 (-6)	0.203687 (-0.000265)	0.918043
6/21/2019	$135.00	$12.100	Call	0	36	0.210253 (+0.002932)	0.93044
6/21/2019	$134.00	$13.050	Call	0	11 (-1)	0.214989 (+0.001081)	0.942578
6/21/2019	$133.00	$14.050	Call	0	19	0.229178 (+0.039328)	0.945472
6/21/2019	$132.00	$15.100	Call	0	8	0.253787 (+0.066652)	0.940153
6/21/2019	$131.00	$15.950	Call	0	27	0.230255 (-0.092444)	0.966892
6/21/2019	$130.00	$16.950	Call	0	50	0.243068 (+0.031059)	0.968328
6/21/2019	$129.00	$17.900	Call	0	9	0.237739 (-0.113301)	0.979035
6/21/2019	$125.00	$22.000	Call	0	30	0.325 (-0.112589)	0.966394
6/21/2019	$120.00	$26.850	Call	0	54	0.320312 (-0.116104)	0.99098
6/21/2019	$115.00	$31.800	Call	0	16		0.462667
6/21/2019	$110.00	$36.750	Call	0	0		0
6/21/2019	$105.00	$41.600	Call	0	0		0
6/21/2019	$100.00	$46.600	Call	0	10		0.6965
6/21/2019	$95.00	$51.450	Call	0	0		0
6/21/2019	$90.00	$56.550	Call	0	0		0.642857
6/21/2019	$160.00	$13.950	Put	0	0	0.211719	-0.927415
6/21/2019	$159.00	$12.750	Put	0	0	0.156784 (+0.018112)	-0.968218
6/21/2019	$158.00	$11.950	Put	0	0	0.188034	-0.920601
6/21/2019	$157.00	$10.700	Put	0	10	0.116066 (-0.003053)	-0.983959
6/21/2019	$156.00	$9.850	Put	0	0	0.146706	-0.934537
6/21/2019	$155.00	$8.700	Put	0	1	0.096211	-0.98297
6/21/2019	$154.00	$7.850	Put	0	1	0.124343	-0.924944
6/21/2019	$153.00	$7.150	Put	0	10	0.147753 (+0.043257)	-0.850991
6/21/2019	$152.00	$6.050	Put	0	11	0.123233 (-0.037863)	-0.858157
6/21/2019	$151.00	$5.250	Put	0	10	0.124898 (-0.001807)	-0.804162
6/21/2019	$150.00	$4.350	Put	0	29	0.117238 (-0.00862)	-0.765748
6/21/2019	$149.00	$3.700	Put	0	6	0.122262 (-0.004312)	-0.690179
6/21/2019	$148.00	$3.075	Put	0	100	0.12645 (+0.003705)	-0.617464
6/21/2019	$147.00	$2.600	Put	28	77	0.131601 (-0.007223)	-0.540936
6/21/2019	$146.00	$2.200	Put	0	214	0.14048 (-0.003639)	-0.470419
6/21/2019	$145.00	$1.850	Put	1	294 (+4)	0.144777 (-0.005885)	-0.406575
6/21/2019	$144.00	$1.575	Put	22	48 (+4)	0.153371 (-0.003053)	-0.350647
6/21/2019	$143.00	$1.325	Put	1	69 (+2)	0.158644 (-0.006471)	-0.300536
6/21/2019	$142.00	$1.125	Put	3	127 (+11)	0.164699 (-0.00901)	-0.257626
6/21/2019	$141.00	$0.925	Put	5	144 (+107)	0.170784 (-0.006277)	-0.217743
6/21/2019	$140.00	$0.775	Put	5	171 (+58)	0.175026 (-0.006493)	-0.18481
6/21/2019	$139.00	$0.650	Put	1	43	0.17986 (-0.009515)	-0.156422
6/21/2019	$138.00	$0.550	Put	0	44 (+7)	0.187207 (-0.011043)	-0.132965
6/21/2019	$137.00	$0.450	Put	0	2	0.191503 (-0.009632)	-0.110627
6/21/2019	$136.00	$0.400	Put	0	16	0.198809 (-0.007404)	-0.096934
6/21/2019	$135.00	$0.350	Put	0	117	0.205837 (-0.010101)	-0.083852
6/21/2019	$134.00	$0.275	Put	10	79	0.209272 (-0.004549)	-0.06771
6/21/2019	$133.00	$0.250	Put	0	46	0.219873 (-0.001119)	-0.060133
6/21/2019	$132.00	$0.200	Put	0	42 (+4)	0.220263 (-0.008022)	-0.049217
6/21/2019	$131.00	$0.375	Put	0	12	0.268235 (+0.03241)	-0.070897
6/21/2019	$130.00	$0.400	Put	0	127 (-2)	0.286884 (+0.047138)	-0.070572
6/21/2019	$129.00	$0.000	Put	0	121		0
6/21/2019	$125.00	$0.000	Put	0	119		0
6/21/2019	$120.00	$0.000	Put	0	157		0
6/21/2019	$115.00	$0.000	Put	0	51		0
6/21/2019	$110.00	$0.000	Put	0	154		0
6/21/2019	$105.00	$0.000	Put	0	113		0
6/21/2019	$100.00	$0.000	Put	0	104 (+1)		0
6/21/2019	$95.00	$0.000	Put	0	12		0
6/21/2019	$90.00	$0.000	Put	0	10		0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/22/2019 by MarketBeat.com Staff