NYSEARCA:VTI - Vanguard Total Stock Market ETF Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$160.00$0.025Call000.136450.012056
6/21/2019$159.00$0.000Call010
6/21/2019$158.00$0.000Call020
6/21/2019$157.00$0.000Call050
6/21/2019$156.00$0.000Call0230
6/21/2019$155.00$0.100Call01300.1172840.048632
6/21/2019$154.00$0.000Call0530
6/21/2019$153.00$0.125Call5740.099609 (-0.015602)0.067938
6/21/2019$152.00$0.175Call01740.095754 (-0.013095)0.094015
6/21/2019$151.00$0.375Call5183 (+24)0.104729 (-0.007798)0.164894
6/21/2019$150.00$0.600Call14598 (+3)0.105999 (-0.01314)0.235339
6/21/2019$149.00$0.950Call49184 (+8)0.111636 (-0.008957)0.320162
6/21/2019$148.00$1.425Call31114 (+2)0.120799 (-0.007229)0.409019
6/21/2019$147.00$2.000Call39229 (+43)0.12727 (-0.008414)0.491579
6/21/2019$146.00$2.600Call1555 (+3)0.134204 (-0.010289)0.566851
6/21/2019$145.00$3.300Call10544 (+5)0.139644 (-0.012236)0.632267
6/21/2019$144.00$4.050Call0240.147601 (-0.007573)0.690313
6/21/2019$143.00$4.850Call01060.154437 (-0.009233)0.737952
6/21/2019$142.00$5.650Call0630.158003 (-0.020146)0.783492
6/21/2019$141.00$6.450Call09870.160347 (-0.013603)0.827405
6/21/2019$140.00$7.350Call01860.166893 (-0.018944)0.854875
6/21/2019$139.00$8.250Call0310.171386 (-0.021873)0.881539
6/21/2019$138.00$9.200Call0940.181752 (-0.010725)0.898019
6/21/2019$137.00$9.700Call025 (-4)00.401739
6/21/2019$136.00$11.150Call0166 (-6)0.203687 (-0.000265)0.918043
6/21/2019$135.00$12.100Call0360.210253 (+0.002932)0.93044
6/21/2019$134.00$13.050Call011 (-1)0.214989 (+0.001081)0.942578
6/21/2019$133.00$14.050Call0190.229178 (+0.039328)0.945472
6/21/2019$132.00$15.100Call080.253787 (+0.066652)0.940153
6/21/2019$131.00$15.950Call0270.230255 (-0.092444)0.966892
6/21/2019$130.00$16.950Call0500.243068 (+0.031059)0.968328
6/21/2019$129.00$17.900Call090.237739 (-0.113301)0.979035
6/21/2019$125.00$22.000Call0300.325 (-0.112589)0.966394
6/21/2019$120.00$26.850Call0540.320312 (-0.116104)0.99098
6/21/2019$115.00$31.800Call0160.462667
6/21/2019$110.00$36.750Call000
6/21/2019$105.00$41.600Call000
6/21/2019$100.00$46.600Call0100.6965
6/21/2019$95.00$51.450Call000
6/21/2019$90.00$56.550Call000.642857
6/21/2019$160.00$13.950Put000.211719-0.927415
6/21/2019$159.00$12.750Put000.156784 (+0.018112)-0.968218
6/21/2019$158.00$11.950Put000.188034-0.920601
6/21/2019$157.00$10.700Put0100.116066 (-0.003053)-0.983959
6/21/2019$156.00$9.850Put000.146706-0.934537
6/21/2019$155.00$8.700Put010.096211-0.98297
6/21/2019$154.00$7.850Put010.124343-0.924944
6/21/2019$153.00$7.150Put0100.147753 (+0.043257)-0.850991
6/21/2019$152.00$6.050Put0110.123233 (-0.037863)-0.858157
6/21/2019$151.00$5.250Put0100.124898 (-0.001807)-0.804162
6/21/2019$150.00$4.350Put0290.117238 (-0.00862)-0.765748
6/21/2019$149.00$3.700Put060.122262 (-0.004312)-0.690179
6/21/2019$148.00$3.075Put01000.12645 (+0.003705)-0.617464
6/21/2019$147.00$2.600Put28770.131601 (-0.007223)-0.540936
6/21/2019$146.00$2.200Put02140.14048 (-0.003639)-0.470419
6/21/2019$145.00$1.850Put1294 (+4)0.144777 (-0.005885)-0.406575
6/21/2019$144.00$1.575Put2248 (+4)0.153371 (-0.003053)-0.350647
6/21/2019$143.00$1.325Put169 (+2)0.158644 (-0.006471)-0.300536
6/21/2019$142.00$1.125Put3127 (+11)0.164699 (-0.00901)-0.257626
6/21/2019$141.00$0.925Put5144 (+107)0.170784 (-0.006277)-0.217743
6/21/2019$140.00$0.775Put5171 (+58)0.175026 (-0.006493)-0.18481
6/21/2019$139.00$0.650Put1430.17986 (-0.009515)-0.156422
6/21/2019$138.00$0.550Put044 (+7)0.187207 (-0.011043)-0.132965
6/21/2019$137.00$0.450Put020.191503 (-0.009632)-0.110627
6/21/2019$136.00$0.400Put0160.198809 (-0.007404)-0.096934
6/21/2019$135.00$0.350Put01170.205837 (-0.010101)-0.083852
6/21/2019$134.00$0.275Put10790.209272 (-0.004549)-0.06771
6/21/2019$133.00$0.250Put0460.219873 (-0.001119)-0.060133
6/21/2019$132.00$0.200Put042 (+4)0.220263 (-0.008022)-0.049217
6/21/2019$131.00$0.375Put0120.268235 (+0.03241)-0.070897
6/21/2019$130.00$0.400Put0127 (-2)0.286884 (+0.047138)-0.070572
6/21/2019$129.00$0.000Put01210
6/21/2019$125.00$0.000Put01190
6/21/2019$120.00$0.000Put01570
6/21/2019$115.00$0.000Put0510
6/21/2019$110.00$0.000Put01540
6/21/2019$105.00$0.000Put01130
6/21/2019$100.00$0.000Put0104 (+1)0
6/21/2019$95.00$0.000Put0120
6/21/2019$90.00$0.000Put0100
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/22/2019 by MarketBeat.com Staff

Featured Article: Forex

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel