S&P 500   3,841.47
DOW   30,996.98
QQQ   325.42
S&P 500   3,841.47
DOW   30,996.98
QQQ   325.42
S&P 500   3,841.47
DOW   30,996.98
QQQ   325.42
S&P 500   3,841.47
DOW   30,996.98
QQQ   325.42
Log in
NYSEARCA:VTV

Vanguard Value Index Fund ETF Shares Options Chain and Prices

$121.82
-0.74 (-0.60 %)
(As of 01/22/2021 12:00 AM ET)
Add
Today's Range
$121.16
Now: $121.82
$122.14
50-Day Range
$116.86
MA: $119.66
$123.53
52-Week Range
$75.55
Now: $121.82
$124.14
Volume1.98 million shs
Average Volume3.13 million shs
Market Capitalization$63.68 billion
P/E RatioN/A
Dividend Yield2.48%
BetaN/A

Options Chain

Vanguard Value Index Fund ETF Shares (NYSEARCA:VTV) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/19/2021$145.00$0.000Call0002
(+0)
0.00
2/19/2021$140.00$0.000Call000111
(+0)
0.00
2/19/2021$135.00$0.175Call0001530
(+0)
0.22747
(+0.008526)
0.0550110
2/19/2021$130.00$0.425Call11010734
(+33)
0.202148
(+0.007632)
0.128891
2/19/2021$125.00$1.300Call156781771
(-10)
0.18939
(-0.000283)
0.3213797
2/19/2021$120.00$3.900Call100507
(+0)
0.216732
(+0.001158)
0.6109561
2/19/2021$118.00$5.350Call00072
(-2)
0.231283
(+0.002412)
0.7020680
2/19/2021$117.00$6.150Call000648
(+0)
0.240226
(+0.004941)
0.7392250
2/19/2021$116.00$6.950Call100109
(+0)
0.246346
(-0.002599)
0.7741291
2/19/2021$115.00$7.700Call000166
(+0)
0.24388
(+0.005453)
0.8126250
2/19/2021$114.00$8.550Call00020
(+0)
0.248621
(+0.001765)
0.8410580
2/19/2021$113.00$9.350Call00012
(+0)
0.242989
(-0.017231)
0.8751970
2/19/2021$112.00$10.200Call00032
(+0)
0.238751
(+0.061454)
0.9040510
2/19/2021$111.00$11.200Call0000
(+0)
0.257451
(+0.092008)
0.9100330
2/19/2021$110.00$12.150Call000239
(+0)
0.266197
(-0.018581)
0.9224910
2/19/2021$109.00$13.200Call00014
(+0)
0.294609
(+0.012915)
0.9198850
2/19/2021$108.00$14.100Call00011
(+0)
0.290823
(+0.086244)
0.9377250
2/19/2021$107.00$15.100Call00050
(+0)
0.3084230.9408480
2/19/2021$106.00$16.100Call00019
(+0)
0.3260310.9436650
2/19/2021$105.00$17.100Call00049
(+0)
0.34366
(+0.06438)
0.9462220
2/19/2021$104.00$17.900Call0008
(+0)
0.2844040.9797170
2/19/2021$103.00$18.950Call0003
(+0)
0.3257690.9716560
2/19/2021$102.00$19.950Call0000
(+0)
0.341685
(-0.02837)
0.9728440
2/19/2021$101.00$20.950Call0002
(+0)
0.357674
(-0.007649)
0.9739370
2/19/2021$100.00$22.050Call0005
(+0)
0.41567
(-0.051265)
0.9618440
2/19/2021$99.00$23.000Call0000
(+0)
0.413384
(+0.016207)
0.9692190
2/19/2021$98.00$24.000Call0000
(+0)
0.430361
(-0.006134)
0.9703170
2/19/2021$97.00$24.850Call0000
(+0)
0.336443
(-0.096842)
0.9936530
2/19/2021$96.00$25.850Call0000
(+0)
0.35022
(-0.127374)
0.9938730
2/19/2021$95.00$27.050Call00010
(+0)
0.504052
(+0.016708)
0.9679470
2/19/2021$94.00$28.000Call0000
(+0)
0.499304
(-0.112257)
0.9740670
2/19/2021$93.00$29.100Call0000
(+0)
0.5621820.9650010
2/19/2021$92.00$30.100Call0000
(+0)
0.579444
(-0.003358)
0.9663760
2/19/2021$91.00$30.700Call0000
(+0)
0
2/19/2021$90.00$32.000Call0000
(+0)
0.576246
(-0.063849)
0.9759790
2/19/2021$85.00$37.450Call0000
(+0)
0.841549
(+0.124926)
0.9516290
2/19/2021$80.00$42.200Call0005
(+0)
0.86488
(-0.055849)
0.9696390
2/19/2021$75.00$47.000Call0000
(+0)
0.860894
(-0.11387)
0.9843710
2/19/2021$70.00$51.950Call0000
(+0)
0.922996
(-0.297644)
0.9891430
2/19/2021$65.00$56.500Call0000
(+0)
0
2/19/2021$60.00$61.700Call0000
(+0)
0
2/19/2021$55.00$66.350Call0000
(+0)
0
2/19/2021$50.00$71.750Call0000
(+0)
0
2/19/2021$145.00$23.200Put0000
(+0)
0.261739-0.9921450
2/19/2021$140.00$18.200Put0000
(+0)
0.215509
(-0.016571)
-0.9906320
2/19/2021$135.00$13.350Put0000
(+0)
0.22747
(-0.040302)
-0.946130
2/19/2021$130.00$8.450Put0003
(+0)
0.17793
(-0.007016)
-0.9028310
2/19/2021$125.00$4.500Put30374
(+3)
0.190609
(+0.001937)
-0.6773093
2/19/2021$120.00$1.900Put10178
(+0)
0.202327
(-0.011931)
-0.3825991
2/19/2021$118.00$1.375Put00024
(+0)
0.216964
(-0.00334)
-0.2876910
2/19/2021$117.00$1.225Put10133
(+0)
0.230343
(+0.001152)
-0.2522791
2/19/2021$116.00$1.025Put10131
(+5)
0.238546
(+0.006621)
-0.2163231
2/19/2021$115.00$0.800Put00035
(+0)
0.234422
(-0.001898)
-0.1786760
2/19/2021$114.00$0.675Put00068
(+0)
0.241799
(-0.004579)
-0.1519660
2/19/2021$113.00$0.600Put00018
(+0)
0.255276
(+0.001866)
-0.1331770
2/19/2021$112.00$0.550Put00033
(+0)
0.268948
(+0.005773)
-0.1189950
2/19/2021$111.00$0.375Put1102
(+0)
0.256838
(-0.007509)
-0.0890111
2/19/2021$110.00$0.375Put000318
(+5)
0.275828
(+0.010211)
-0.083840
2/19/2021$109.00$0.275Put0004
(+0)
0.277151
(+0.000695)
-0.0650920
2/19/2021$108.00$0.225Put00014
(+0)
0.279734
(-0.012737)
-0.0540090
2/19/2021$107.00$0.000Put0007
(+0)
0.00
2/19/2021$106.00$0.000Put00052
(+0)
0.00
2/19/2021$105.00$0.000Put00044
(+0)
0.00
2/19/2021$104.00$0.000Put00010
(+0)
0.00
2/19/2021$103.00$0.000Put00024
(+0)
0.00
2/19/2021$102.00$0.000Put00067
(+0)
0.00
2/19/2021$101.00$0.000Put0001
(+0)
0.00
2/19/2021$100.00$0.000Put000476
(+0)
0.00
2/19/2021$99.00$0.000Put0000
(+0)
0.00
2/19/2021$98.00$0.000Put0000
(+0)
0.00
2/19/2021$97.00$0.000Put00010
(+0)
0.00
2/19/2021$96.00$0.000Put00027
(+0)
0.00
2/19/2021$95.00$0.025Put00013
(+0)
0.369308-0.0058870
2/19/2021$94.00$0.000Put00010
(+0)
0.00
2/19/2021$93.00$0.000Put00032
(+0)
0.00
2/19/2021$92.00$0.000Put00080
(+0)
0.00
2/19/2021$91.00$0.000Put00041
(+0)
0.00
2/19/2021$90.00$0.000Put00016
(+0)
0.00
2/19/2021$85.00$0.000Put00018
(+0)
0.00
2/19/2021$80.00$0.000Put00062
(+0)
0.00
2/19/2021$75.00$0.000Put0009
(+0)
0.00
2/19/2021$70.00$0.000Put0004
(+0)
0.00
2/19/2021$65.00$0.000Put0004
(+0)
0.00
2/19/2021$60.00$0.000Put0002
(+0)
0.00
2/19/2021$55.00$0.000Put0002
(+0)
0.00
2/19/2021$50.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/24/2021 by MarketBeat.com Staff

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.