VTI Option Chain

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

  1. NYSE Arca
  2. >
  3. VTI
  4. >
  5. Option Chain
|USD |VTI: $200.69 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
VTI19Mar21C210.00CALL210.00$0.25$0.20 / 1$0.25 / 92151,02115.610504%0.065975-0.0249860.0215220.0522180.005376
VTI19Mar21C200.00CALL200.00$3.75$3.30 / 198$3.90 / 11914773619.871109%0.554673-0.0743310.0662730.1607950.044649
VTI19Mar21C205.00CALL205.00$1.05$1.00 / 44$1.20 / 5114078516.560069%0.243711-0.0604430.0525910.1275990.019768
VTI19Mar21C195.00CALL195.00$6.60$7.00 / 7$7.70 / 1408028723.861016%0.838826-0.0422160.0409240.0992910.066670
VTI19Mar21C215.00CALL215.00$0.05$0.05 / 4$0.05 / 67387616.441264%0.010739-0.0055540.0047590.0115470.000878
VTI19Mar21P195.00PUT195.00$1.65$1.45 / 78$1.75 / 103541423.739342%-0.160606-0.0496300.0409240.099291-0.013466
VTI19Mar21P200.00PUT200.00$3.20$2.60 / 189$3.10 / 303471219.770846%-0.444759-0.0817400.0662730.160795-0.037541
VTI19Mar21P180.00PUT180.00$0.35$0.20 / 72$0.40 / 472744533.589354%-0.000112-0.0000890.0000740.000180-0.000009
VTI19Mar21P190.00PUT190.00$0.95$0.75 / 93$1.05 / 1851645227.170170%-0.030928-0.0140890.0117090.028409-0.002583
VTI19Mar21C190.00CALL190.00$11.25$11.40 / 1$11.90 / 401520627.340200%0.968505-0.0066690.0117090.0284090.075499
VTI19Mar21P205.00PUT205.00$10.10$5.10 / 8$5.60 / 311169616.440373%-0.755721-0.0678470.0525910.127599-0.064478
VTI19Mar21P185.00PUT185.00$1.35$0.40 / 4$0.60 / 66945230.198974%-0.002837-0.0017490.0014600.003541-0.000236
VTI19Mar21P210.00PUT210.00$14.69$8.80 / 62$9.80 / 3055010.880214%-0.933457-0.0323860.0215220.052218-0.080925
VTI19Mar21C185.00CALL185.00$15.05$15.40 / 38$16.60 / 89423426.005485%0.9965960.0056750.0014600.0035410.075790
VTI19Mar21C175.00CALL175.00$21.70$25.50 / 247$26.40 / 106416638.015807%0.9994300.0074320.0000010.0000030.071917
VTI19Mar21P175.00PUT175.00$0.35$0.10 / 112$0.40 / 564362039.048035%-0.000002-0.0000020.0000010.0000030.000000
VTI19Mar21P171.00PUT171.00$0.30$0.15 / 1$0.25 / 2662642.682473%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C250.00CALL250.00$0.05$0.05 / 121744.530752%0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C180.00CALL180.00$16.09$20.60 / 268$21.50 / 120119233.971473%0.9993200.0073400.0000740.0001800.073962
VTI19Mar21C173.00CALL173.00$25.48$25.80 / 295$28.40 / 5311931.539357%0.9994320.0074350.0000010.0000010.071095
VTI19Mar21P168.00PUT168.00$0.20$0.20 / 1$0.35 / 35011849.320100%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C165.00CALL165.00$33.08$33.70 / 281$36.40 / 10416834.416658%0.9994320.0074430.0000010.0000000.067807
VTI19Mar21P160.00PUT160.00$0.10$0.10 / 1$0.20 / 233117254.749182%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21P250.00PUT250.00$47.90 / 237$51.50 / 520061.370299%-0.999432-0.0073620.0000010.000000-0.102738
VTI19Mar21C245.00CALL245.00$0.80 / 3080064.445954%0.0000010.0000000.0000010.0000000.000000
VTI19Mar21P245.00PUT245.00$42.80 / 237$46.50 / 510055.555634%-0.999432-0.0073670.0000010.000000-0.100683
VTI19Mar21C240.00CALL240.00$0.15 / 810043.361778%0.0000010.0000000.0000010.0000000.000000
VTI19Mar21P240.00PUT240.00$37.50 / 237$41.50 / 520046.604749%-0.999432-0.0073710.0000010.000000-0.098629
VTI19Mar21C235.00CALL235.00$0.05$0.15 / 10803139.069742%0.0000010.0000000.0000010.0000000.000000
VTI19Mar21P235.00PUT235.00$33.00 / 254$36.50 / 580048.335161%-0.999432-0.0073760.0000010.000000-0.096574
VTI19Mar21C230.00CALL230.00$0.03$0.30 / 1980439.133249%0.000002-0.0000020.0000020.0000050.000000
VTI19Mar21P230.00PUT230.00$28.56$28.30 / 291$31.50 / 660145.853568%-0.999430-0.0073830.0000020.000005-0.094519
VTI19Mar21C225.00CALL225.00$0.04$0.05 / 64049325.331009%0.000064-0.0000510.0000430.0001050.000005
VTI19Mar21P225.00PUT225.00$24.10$23.50 / 20$26.50 / 870141.698723%-0.999368-0.0074370.0000430.000105-0.092459
VTI19Mar21C220.00CALL220.00$0.05$0.05 / 19074521.001620%0.001055-0.0006950.0005940.0014400.000086
VTI19Mar21P220.00PUT220.00$17.90$18.30 / 290$21.50 / 990034.218909%-0.998377-0.0080850.0005940.001440-0.090323
VTI19Mar21P215.00PUT215.00$9.20$13.30 / 288$16.30 / 700326.526551%-0.988693-0.0129490.0047590.011547-0.087477
VTI19Mar21C174.00CALL174.00$30.70$26.20 / 263$27.60 / 7703137.550771%0.9994310.0074340.0000010.0000010.071506
VTI19Mar21P174.00PUT174.00$0.50$0.05 / 104$0.45 / 484018940.387820%-0.000001-0.0000010.0000010.0000010.000000
VTI19Mar21P173.00PUT173.00$0.47$0.05 / 65$0.55 / 600010943.207590%-0.0000010.0000000.0000010.0000010.000000
VTI19Mar21C172.00CALL172.00$19.10$26.50 / 293$29.50 / 760323.347670%0.9994320.0074360.0000010.0000000.070684
VTI19Mar21P172.00PUT172.00$1.33$0.05 / 85$0.50 / 487010143.848080%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C171.00CALL171.00$34.03$27.60 / 306$30.40 / 7304928.347152%0.9994320.0074370.0000010.0000000.070273
VTI19Mar21C170.00CALL170.00$35.86$30.20 / 255$31.50 / 124014140.289315%0.9994320.0074380.0000010.0000000.069862
VTI19Mar21P170.00PUT170.00$0.20$0.05 / 58$0.50 / 706018346.576304%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C169.00CALL169.00$36.30$29.50 / 281$32.50 / 89060234.519683%0.9994320.0074390.0000010.0000000.069451
VTI19Mar21P169.00PUT169.00$0.17$0.05 / 1$0.40 / 46002646.241924%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C168.00CALL168.00$29.49$30.00 / 263$33.40 / 7704931.365041%0.9994320.0074400.0000010.0000000.069040
VTI19Mar21C167.00CALL167.00$29.44$31.20 / 266$34.40 / 7605341.827198%0.9994320.0074410.0000010.0000000.068629
VTI19Mar21P167.00PUT167.00$1.95$0.70 / 4350561.383803%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C166.00CALL166.00$39.70$32.50 / 244$35.40 / 7602933.396334%0.9994320.0074420.0000010.0000000.068218
VTI19Mar21P166.00PUT166.00$1.50$0.40 / 398053155.901535%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21P165.00PUT165.00$0.15$0.05 / 1$0.50 / 728033053.458079%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C164.00CALL164.00$36.50$34.60 / 240$37.30 / 7203235.439561%0.9994320.0074440.0000010.0000000.067396
VTI19Mar21P164.00PUT164.00$0.33$0.45 / 4440560.209900%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C163.00CALL163.00$32.25$35.50 / 237$38.60 / 11103043.176134%0.9994320.0074450.0000010.0000000.066985
VTI19Mar21P163.00PUT163.00$0.15$0.45 / 4450261.701367%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C162.00CALL162.00$43.70$36.60 / 237$39.60 / 1240243.301387%0.9994320.0074460.0000010.0000000.066574
VTI19Mar21P162.00PUT162.00$0.61$0.45 / 3560563.197417%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C161.00CALL161.00$26.95$37.80 / 237$40.40 / 5102652.073958%0.9994320.0074470.0000010.0000000.066163
VTI19Mar21P161.00PUT161.00$1.78$0.45 / 3510164.698287%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C160.00CALL160.00$46.35$38.30 / 237$41.30 / 4102731.089044%0.9994320.0074480.0000010.0000000.065752
VTI19Mar21C159.00CALL159.00$39.50 / 237$42.70 / 1350046.785974%0.9994320.0074490.0000010.0000000.065342
VTI19Mar21P159.00PUT159.00$0.24$0.40 / 2600666.198732%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C158.00CALL158.00$36.15$40.50 / 237$43.90 / 1360153.116454%0.9994320.0074500.0000010.0000000.064931
VTI19Mar21P158.00PUT158.00$1.79$0.65 / 2600474.596562%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C157.00CALL157.00$41.50 / 237$44.60 / 1350042.740168%0.9994320.0074510.0000010.0000000.064520
VTI19Mar21P157.00PUT157.00$1.55$0.25 / 1730263.655707%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C156.00CALL156.00$37.45$42.60 / 237$45.40 / 700450.315347%0.9994320.0074520.0000010.0000000.064109
VTI19Mar21P156.00PUT156.00$0.20 / 2080062.738215%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C155.00CALL155.00$44.25$43.60 / 237$46.70 / 1350460.867213%0.9994320.0074530.0000010.0000000.063698
VTI19Mar21P155.00PUT155.00$0.10$0.05 / 1$0.20 / 30109159.725301%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C154.00CALL154.00$32.22$44.50 / 237$47.70 / 1360158.294496%0.9994320.0074540.0000010.0000000.063287
VTI19Mar21P154.00PUT154.00$1.10$0.20 / 1150265.498802%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C153.00CALL153.00$45.60 / 237$48.50 / 1310059.602313%0.9994320.0074550.0000010.0000000.062876
VTI19Mar21P153.00PUT153.00$0.07$0.20 / 10301466.887473%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C152.00CALL152.00$39.50$46.50 / 237$49.80 / 1350456.480704%0.9994320.0074560.0000010.0000000.062465
VTI19Mar21P152.00PUT152.00$0.25$0.20 / 1090768.282978%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C151.00CALL151.00$39.40$47.50 / 237$50.70 / 1360463.689442%0.9994320.0074570.0000010.0000000.062054
VTI19Mar21P151.00PUT151.00$0.50$0.20 / 1230569.684891%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C150.00CALL150.00$51.08$48.50 / 237$51.70 / 13704863.565945%0.9994320.0074580.0000010.0000000.061643
VTI19Mar21P150.00PUT150.00$0.20$0.30 / 22902,62175.922729%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C149.00CALL149.00$36.55$49.00 / 237$52.40 / 700251.386035%0.9994320.0074590.0000010.0000000.061232
VTI19Mar21P149.00PUT149.00$0.77$0.80 / 10503293.247379%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C148.00CALL148.00$50.30 / 237$53.40 / 700064.997138%0.9994320.0074600.0000010.0000000.060821
VTI19Mar21P148.00PUT148.00$0.05$0.35 / 1080581.018586%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C147.00CALL147.00$53.90$51.50 / 237$54.60 / 1350762.758411%0.9994320.0074600.0000010.0000000.060410
VTI19Mar21P147.00PUT147.00$4.30$0.30 / 18601,08380.415186%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C146.00CALL146.00$52.50 / 237$55.80 / 1350064.030564%0.9994320.0074610.0000010.0000000.059999
VTI19Mar21P146.00PUT146.00$0.08$0.80 / 10402998.446517%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C145.00CALL145.00$48.40$53.00 / 237$56.40 / 700255.851520%0.9994320.0074620.0000010.0000000.059588
VTI19Mar21P145.00PUT145.00$0.10$0.80 / 107031100.197092%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C140.00CALL140.00$56.00$58.50 / 237$61.50 / 1320059.762718%0.9994320.0074670.0000010.0000000.057533
VTI19Mar21P140.00PUT140.00$0.05$0.20 / 25307285.591088%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C135.00CALL135.00$37.90$63.50 / 237$66.60 / 1350084.356190%0.9994320.0074720.0000010.0000000.055479
VTI19Mar21P135.00PUT135.00$0.08$0.10 / 5505384.688666%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C130.00CALL130.00$64.18$68.50 / 237$71.50 / 1320096.287556%0.9994320.0074770.0000010.0000000.053424
VTI19Mar21P130.00PUT130.00$0.05$0.25 / 230055104.360566%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C125.00CALL125.00$73.50 / 237$76.80 / 1350092.669026%0.9994320.0074820.0000010.0000000.051369
VTI19Mar21P125.00PUT125.00$0.10$0.80 / 112017137.400703%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C120.00CALL120.00$78.50 / 237$81.60 / 13500116.661237%0.9994320.0074860.0000010.0000000.049314
VTI19Mar21P120.00PUT120.00$0.10$0.35 / 230094127.670155%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C115.00CALL115.00$83.50 / 237$86.60 / 1350093.364815%0.9994320.0074910.0000010.0000000.047260
VTI19Mar21P115.00PUT115.00$0.02$0.80 / 102023157.974340%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C110.00CALL110.00$88.50 / 237$91.70 / 13500100.494437%0.9994320.0074960.0000010.0000000.045205
VTI19Mar21P110.00PUT110.00$0.05$0.15 / 159062130.012359%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C105.00CALL105.00$68.40$93.50 / 202$96.50 / 13100132.866386%0.9994320.0075010.0000010.0000000.043150
VTI19Mar21P105.00PUT105.00$0.20$0.80 / 219014180.281577%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C100.00CALL100.00$79.20$98.50 / 200$101.90 / 13000142.201235%0.9994320.0075060.0000010.0000000.041095
VTI19Mar21P100.00PUT100.00$0.90$0.30 / 103027163.617493%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C95.00CALL95.00$74.60$103.50 / 200$107.50 / 13000121.499156%0.9994320.0075100.0000010.0000000.039041
VTI19Mar21P95.00PUT95.00$0.23$0.80 / 107010204.742617%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C90.00CALL90.00$83.20$108.50 / 200$112.10 / 13000124.283574%0.9994320.0075150.0000010.0000000.036986
VTI19Mar21P90.00PUT90.00$0.75$0.80 / 103025217.947609%-0.0000010.0000000.0000010.0000000.000000
VTI19Mar21C85.00CALL85.00$98.63$113.50 / 200$116.60 / 13000185.090046%0.9994320.0075200.0000010.0000000.034931
VTI19Mar21P85.00PUT85.00$0.05$0.10 / 3309171.887614%-0.0000010.0000000.0000010.0000000.000000