Name: VTI Option Chain
Keywords: VTI, Option, Chain, Historical

VTI Option Chain

End of day data from March 5, 2021 for VTI options expiring on March 19, 2021.

Expiration

Data From

NYSE Arca
VTI
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
VTI19Mar21C210.00	CALL	210.00	$0.25	$0.20 / 1	$0.25 / 9	215	1,021	15.610504%	0.065975	-0.024986	0.021522	0.052218	0.005376
VTI19Mar21C200.00	CALL	200.00	$3.75	$3.30 / 198	$3.90 / 119	147	736	19.871109%	0.554673	-0.074331	0.066273	0.160795	0.044649
VTI19Mar21C205.00	CALL	205.00	$1.05	$1.00 / 44	$1.20 / 51	140	785	16.560069%	0.243711	-0.060443	0.052591	0.127599	0.019768
VTI19Mar21C195.00	CALL	195.00	$6.60	$7.00 / 7	$7.70 / 140	80	287	23.861016%	0.838826	-0.042216	0.040924	0.099291	0.066670
VTI19Mar21C215.00	CALL	215.00	$0.05	$0.05 / 4	$0.05 / 6	73	876	16.441264%	0.010739	-0.005554	0.004759	0.011547	0.000878
VTI19Mar21P195.00	PUT	195.00	$1.65	$1.45 / 78	$1.75 / 10	35	414	23.739342%	-0.160606	-0.049630	0.040924	0.099291	-0.013466
VTI19Mar21P200.00	PUT	200.00	$3.20	$2.60 / 189	$3.10 / 30	34	712	19.770846%	-0.444759	-0.081740	0.066273	0.160795	-0.037541
VTI19Mar21P180.00	PUT	180.00	$0.35	$0.20 / 72	$0.40 / 47	27	445	33.589354%	-0.000112	-0.000089	0.000074	0.000180	-0.000009
VTI19Mar21P190.00	PUT	190.00	$0.95	$0.75 / 93	$1.05 / 185	16	452	27.170170%	-0.030928	-0.014089	0.011709	0.028409	-0.002583
VTI19Mar21C190.00	CALL	190.00	$11.25	$11.40 / 1	$11.90 / 40	15	206	27.340200%	0.968505	-0.006669	0.011709	0.028409	0.075499
VTI19Mar21P205.00	PUT	205.00	$10.10	$5.10 / 8	$5.60 / 31	11	696	16.440373%	-0.755721	-0.067847	0.052591	0.127599	-0.064478
VTI19Mar21P185.00	PUT	185.00	$1.35	$0.40 / 4	$0.60 / 66	9	452	30.198974%	-0.002837	-0.001749	0.001460	0.003541	-0.000236
VTI19Mar21P210.00	PUT	210.00	$14.69	$8.80 / 62	$9.80 / 30	5	50	10.880214%	-0.933457	-0.032386	0.021522	0.052218	-0.080925
VTI19Mar21C185.00	CALL	185.00	$15.05	$15.40 / 38	$16.60 / 89	4	234	26.005485%	0.996596	0.005675	0.001460	0.003541	0.075790
VTI19Mar21C175.00	CALL	175.00	$21.70	$25.50 / 247	$26.40 / 106	4	166	38.015807%	0.999430	0.007432	0.000001	0.000003	0.071917
VTI19Mar21P175.00	PUT	175.00	$0.35	$0.10 / 112	$0.40 / 564	3	620	39.048035%	-0.000002	-0.000002	0.000001	0.000003	0.000000
VTI19Mar21P171.00	PUT	171.00	$0.30	$0.15 / 1	$0.25 / 266	2	6	42.682473%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C250.00	CALL	250.00	$0.05		$0.05 / 12	1	7	44.530752%	0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C180.00	CALL	180.00	$16.09	$20.60 / 268	$21.50 / 120	1	192	33.971473%	0.999320	0.007340	0.000074	0.000180	0.073962
VTI19Mar21C173.00	CALL	173.00	$25.48	$25.80 / 295	$28.40 / 53	1	19	31.539357%	0.999432	0.007435	0.000001	0.000001	0.071095
VTI19Mar21P168.00	PUT	168.00	$0.20	$0.20 / 1	$0.35 / 350	1	18	49.320100%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C165.00	CALL	165.00	$33.08	$33.70 / 281	$36.40 / 104	1	68	34.416658%	0.999432	0.007443	0.000001	0.000000	0.067807
VTI19Mar21P160.00	PUT	160.00	$0.10	$0.10 / 1	$0.20 / 233	1	172	54.749182%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21P250.00	PUT	250.00		$47.90 / 237	$51.50 / 52	0	0	61.370299%	-0.999432	-0.007362	0.000001	0.000000	-0.102738
VTI19Mar21C245.00	CALL	245.00			$0.80 / 308	0	0	64.445954%	0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21P245.00	PUT	245.00		$42.80 / 237	$46.50 / 51	0	0	55.555634%	-0.999432	-0.007367	0.000001	0.000000	-0.100683
VTI19Mar21C240.00	CALL	240.00			$0.15 / 81	0	0	43.361778%	0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21P240.00	PUT	240.00		$37.50 / 237	$41.50 / 52	0	0	46.604749%	-0.999432	-0.007371	0.000001	0.000000	-0.098629
VTI19Mar21C235.00	CALL	235.00	$0.05		$0.15 / 108	0	31	39.069742%	0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21P235.00	PUT	235.00		$33.00 / 254	$36.50 / 58	0	0	48.335161%	-0.999432	-0.007376	0.000001	0.000000	-0.096574
VTI19Mar21C230.00	CALL	230.00	$0.03		$0.30 / 198	0	4	39.133249%	0.000002	-0.000002	0.000002	0.000005	0.000000
VTI19Mar21P230.00	PUT	230.00	$28.56	$28.30 / 291	$31.50 / 66	0	1	45.853568%	-0.999430	-0.007383	0.000002	0.000005	-0.094519
VTI19Mar21C225.00	CALL	225.00	$0.04		$0.05 / 64	0	493	25.331009%	0.000064	-0.000051	0.000043	0.000105	0.000005
VTI19Mar21P225.00	PUT	225.00	$24.10	$23.50 / 20	$26.50 / 87	0	1	41.698723%	-0.999368	-0.007437	0.000043	0.000105	-0.092459
VTI19Mar21C220.00	CALL	220.00	$0.05		$0.05 / 19	0	745	21.001620%	0.001055	-0.000695	0.000594	0.001440	0.000086
VTI19Mar21P220.00	PUT	220.00	$17.90	$18.30 / 290	$21.50 / 99	0	0	34.218909%	-0.998377	-0.008085	0.000594	0.001440	-0.090323
VTI19Mar21P215.00	PUT	215.00	$9.20	$13.30 / 288	$16.30 / 70	0	3	26.526551%	-0.988693	-0.012949	0.004759	0.011547	-0.087477
VTI19Mar21C174.00	CALL	174.00	$30.70	$26.20 / 263	$27.60 / 77	0	31	37.550771%	0.999431	0.007434	0.000001	0.000001	0.071506
VTI19Mar21P174.00	PUT	174.00	$0.50	$0.05 / 104	$0.45 / 484	0	189	40.387820%	-0.000001	-0.000001	0.000001	0.000001	0.000000
VTI19Mar21P173.00	PUT	173.00	$0.47	$0.05 / 65	$0.55 / 600	0	109	43.207590%	-0.000001	0.000000	0.000001	0.000001	0.000000
VTI19Mar21C172.00	CALL	172.00	$19.10	$26.50 / 293	$29.50 / 76	0	3	23.347670%	0.999432	0.007436	0.000001	0.000000	0.070684
VTI19Mar21P172.00	PUT	172.00	$1.33	$0.05 / 85	$0.50 / 487	0	101	43.848080%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C171.00	CALL	171.00	$34.03	$27.60 / 306	$30.40 / 73	0	49	28.347152%	0.999432	0.007437	0.000001	0.000000	0.070273
VTI19Mar21C170.00	CALL	170.00	$35.86	$30.20 / 255	$31.50 / 124	0	141	40.289315%	0.999432	0.007438	0.000001	0.000000	0.069862
VTI19Mar21P170.00	PUT	170.00	$0.20	$0.05 / 58	$0.50 / 706	0	183	46.576304%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C169.00	CALL	169.00	$36.30	$29.50 / 281	$32.50 / 89	0	602	34.519683%	0.999432	0.007439	0.000001	0.000000	0.069451
VTI19Mar21P169.00	PUT	169.00	$0.17	$0.05 / 1	$0.40 / 460	0	26	46.241924%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C168.00	CALL	168.00	$29.49	$30.00 / 263	$33.40 / 77	0	49	31.365041%	0.999432	0.007440	0.000001	0.000000	0.069040
VTI19Mar21C167.00	CALL	167.00	$29.44	$31.20 / 266	$34.40 / 76	0	53	41.827198%	0.999432	0.007441	0.000001	0.000000	0.068629
VTI19Mar21P167.00	PUT	167.00	$1.95		$0.70 / 435	0	5	61.383803%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C166.00	CALL	166.00	$39.70	$32.50 / 244	$35.40 / 76	0	29	33.396334%	0.999432	0.007442	0.000001	0.000000	0.068218
VTI19Mar21P166.00	PUT	166.00	$1.50		$0.40 / 398	0	531	55.901535%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21P165.00	PUT	165.00	$0.15	$0.05 / 1	$0.50 / 728	0	330	53.458079%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C164.00	CALL	164.00	$36.50	$34.60 / 240	$37.30 / 72	0	32	35.439561%	0.999432	0.007444	0.000001	0.000000	0.067396
VTI19Mar21P164.00	PUT	164.00	$0.33		$0.45 / 444	0	5	60.209900%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C163.00	CALL	163.00	$32.25	$35.50 / 237	$38.60 / 111	0	30	43.176134%	0.999432	0.007445	0.000001	0.000000	0.066985
VTI19Mar21P163.00	PUT	163.00	$0.15		$0.45 / 445	0	2	61.701367%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C162.00	CALL	162.00	$43.70	$36.60 / 237	$39.60 / 124	0	2	43.301387%	0.999432	0.007446	0.000001	0.000000	0.066574
VTI19Mar21P162.00	PUT	162.00	$0.61		$0.45 / 356	0	5	63.197417%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C161.00	CALL	161.00	$26.95	$37.80 / 237	$40.40 / 51	0	26	52.073958%	0.999432	0.007447	0.000001	0.000000	0.066163
VTI19Mar21P161.00	PUT	161.00	$1.78		$0.45 / 351	0	1	64.698287%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C160.00	CALL	160.00	$46.35	$38.30 / 237	$41.30 / 41	0	27	31.089044%	0.999432	0.007448	0.000001	0.000000	0.065752
VTI19Mar21C159.00	CALL	159.00		$39.50 / 237	$42.70 / 135	0	0	46.785974%	0.999432	0.007449	0.000001	0.000000	0.065342
VTI19Mar21P159.00	PUT	159.00	$0.24		$0.40 / 260	0	6	66.198732%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C158.00	CALL	158.00	$36.15	$40.50 / 237	$43.90 / 136	0	1	53.116454%	0.999432	0.007450	0.000001	0.000000	0.064931
VTI19Mar21P158.00	PUT	158.00	$1.79		$0.65 / 260	0	4	74.596562%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C157.00	CALL	157.00		$41.50 / 237	$44.60 / 135	0	0	42.740168%	0.999432	0.007451	0.000001	0.000000	0.064520
VTI19Mar21P157.00	PUT	157.00	$1.55		$0.25 / 173	0	2	63.655707%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C156.00	CALL	156.00	$37.45	$42.60 / 237	$45.40 / 70	0	4	50.315347%	0.999432	0.007452	0.000001	0.000000	0.064109
VTI19Mar21P156.00	PUT	156.00			$0.20 / 208	0	0	62.738215%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C155.00	CALL	155.00	$44.25	$43.60 / 237	$46.70 / 135	0	4	60.867213%	0.999432	0.007453	0.000001	0.000000	0.063698
VTI19Mar21P155.00	PUT	155.00	$0.10	$0.05 / 1	$0.20 / 301	0	91	59.725301%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C154.00	CALL	154.00	$32.22	$44.50 / 237	$47.70 / 136	0	1	58.294496%	0.999432	0.007454	0.000001	0.000000	0.063287
VTI19Mar21P154.00	PUT	154.00	$1.10		$0.20 / 115	0	2	65.498802%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C153.00	CALL	153.00		$45.60 / 237	$48.50 / 131	0	0	59.602313%	0.999432	0.007455	0.000001	0.000000	0.062876
VTI19Mar21P153.00	PUT	153.00	$0.07		$0.20 / 103	0	14	66.887473%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C152.00	CALL	152.00	$39.50	$46.50 / 237	$49.80 / 135	0	4	56.480704%	0.999432	0.007456	0.000001	0.000000	0.062465
VTI19Mar21P152.00	PUT	152.00	$0.25		$0.20 / 109	0	7	68.282978%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C151.00	CALL	151.00	$39.40	$47.50 / 237	$50.70 / 136	0	4	63.689442%	0.999432	0.007457	0.000001	0.000000	0.062054
VTI19Mar21P151.00	PUT	151.00	$0.50		$0.20 / 123	0	5	69.684891%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C150.00	CALL	150.00	$51.08	$48.50 / 237	$51.70 / 137	0	48	63.565945%	0.999432	0.007458	0.000001	0.000000	0.061643
VTI19Mar21P150.00	PUT	150.00	$0.20		$0.30 / 229	0	2,621	75.922729%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C149.00	CALL	149.00	$36.55	$49.00 / 237	$52.40 / 70	0	2	51.386035%	0.999432	0.007459	0.000001	0.000000	0.061232
VTI19Mar21P149.00	PUT	149.00	$0.77		$0.80 / 105	0	32	93.247379%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C148.00	CALL	148.00		$50.30 / 237	$53.40 / 70	0	0	64.997138%	0.999432	0.007460	0.000001	0.000000	0.060821
VTI19Mar21P148.00	PUT	148.00	$0.05		$0.35 / 108	0	5	81.018586%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C147.00	CALL	147.00	$53.90	$51.50 / 237	$54.60 / 135	0	7	62.758411%	0.999432	0.007460	0.000001	0.000000	0.060410
VTI19Mar21P147.00	PUT	147.00	$4.30		$0.30 / 186	0	1,083	80.415186%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C146.00	CALL	146.00		$52.50 / 237	$55.80 / 135	0	0	64.030564%	0.999432	0.007461	0.000001	0.000000	0.059999
VTI19Mar21P146.00	PUT	146.00	$0.08		$0.80 / 104	0	29	98.446517%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C145.00	CALL	145.00	$48.40	$53.00 / 237	$56.40 / 70	0	2	55.851520%	0.999432	0.007462	0.000001	0.000000	0.059588
VTI19Mar21P145.00	PUT	145.00	$0.10		$0.80 / 107	0	31	100.197092%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C140.00	CALL	140.00	$56.00	$58.50 / 237	$61.50 / 132	0	0	59.762718%	0.999432	0.007467	0.000001	0.000000	0.057533
VTI19Mar21P140.00	PUT	140.00	$0.05		$0.20 / 253	0	72	85.591088%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C135.00	CALL	135.00	$37.90	$63.50 / 237	$66.60 / 135	0	0	84.356190%	0.999432	0.007472	0.000001	0.000000	0.055479
VTI19Mar21P135.00	PUT	135.00	$0.08		$0.10 / 55	0	53	84.688666%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C130.00	CALL	130.00	$64.18	$68.50 / 237	$71.50 / 132	0	0	96.287556%	0.999432	0.007477	0.000001	0.000000	0.053424
VTI19Mar21P130.00	PUT	130.00	$0.05		$0.25 / 230	0	55	104.360566%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C125.00	CALL	125.00		$73.50 / 237	$76.80 / 135	0	0	92.669026%	0.999432	0.007482	0.000001	0.000000	0.051369
VTI19Mar21P125.00	PUT	125.00	$0.10		$0.80 / 112	0	17	137.400703%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C120.00	CALL	120.00		$78.50 / 237	$81.60 / 135	0	0	116.661237%	0.999432	0.007486	0.000001	0.000000	0.049314
VTI19Mar21P120.00	PUT	120.00	$0.10		$0.35 / 230	0	94	127.670155%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C115.00	CALL	115.00		$83.50 / 237	$86.60 / 135	0	0	93.364815%	0.999432	0.007491	0.000001	0.000000	0.047260
VTI19Mar21P115.00	PUT	115.00	$0.02		$0.80 / 102	0	23	157.974340%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C110.00	CALL	110.00		$88.50 / 237	$91.70 / 135	0	0	100.494437%	0.999432	0.007496	0.000001	0.000000	0.045205
VTI19Mar21P110.00	PUT	110.00	$0.05		$0.15 / 159	0	62	130.012359%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C105.00	CALL	105.00	$68.40	$93.50 / 202	$96.50 / 131	0	0	132.866386%	0.999432	0.007501	0.000001	0.000000	0.043150
VTI19Mar21P105.00	PUT	105.00	$0.20		$0.80 / 219	0	14	180.281577%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C100.00	CALL	100.00	$79.20	$98.50 / 200	$101.90 / 130	0	0	142.201235%	0.999432	0.007506	0.000001	0.000000	0.041095
VTI19Mar21P100.00	PUT	100.00	$0.90		$0.30 / 103	0	27	163.617493%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C95.00	CALL	95.00	$74.60	$103.50 / 200	$107.50 / 130	0	0	121.499156%	0.999432	0.007510	0.000001	0.000000	0.039041
VTI19Mar21P95.00	PUT	95.00	$0.23		$0.80 / 107	0	10	204.742617%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C90.00	CALL	90.00	$83.20	$108.50 / 200	$112.10 / 130	0	0	124.283574%	0.999432	0.007515	0.000001	0.000000	0.036986
VTI19Mar21P90.00	PUT	90.00	$0.75		$0.80 / 103	0	25	217.947609%	-0.000001	0.000000	0.000001	0.000000	0.000000
VTI19Mar21C85.00	CALL	85.00	$98.63	$113.50 / 200	$116.60 / 130	0	0	185.090046%	0.999432	0.007520	0.000001	0.000000	0.034931
VTI19Mar21P85.00	PUT	85.00	$0.05		$0.10 / 33	0	9	171.887614%	-0.000001	0.000000	0.000001	0.000000	0.000000