Cboe Global Markets

VTI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Vanguard Total Stock Market ETF (vti)

2025-05-22 15:59:59 ET (Delayed)
Bid: 
286.91
Ask: 
287.24
Vol: 
2,735,601
Last: 
286.72
Change: 
-0.05 (+-0.0174%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VTI 280.000
7.9
+0.45
6.4
8
10
0.38
0.9414
0.0262
51
VTI 282.500
4.91
-0.74
3.7
6.2
8
0.34
0.8772
0.0531
16
VTI 285.000
4
+1.475
1.65
3.6
16
0.26
0.7243
0.104
52
VTI 287.500
1.9
+0.1
0.75
1.45
74
0.23
0.4156
0.141
26
VTI 290.000
0.4
-0.3
0.25
0.4
54
0.22
0.1318
0.0778
118
VTI 292.500
0.05
-0.175
0.05
0.1
153
0.23
0.0354
0.0254
217
Fri May 23 2025
Strike
VTI 280.000
VTI 282.500
VTI 285.000
VTI 287.500
VTI 290.000
VTI 292.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VTI 280.000
0.25
+0
0.05
0.3
0
0.33
-0.0588
0.0262
49
VTI 282.500
0.29
-0.135
0.05
0.6
8
0.28
-0.123
0.0532
138
VTI 285.000
0.75
-0.25
0.4
1
3
0.24
-0.2772
0.1056
92
VTI 287.500
1.2
-0.6
1.3
1.8
14
0.2
-0.6052
0.1556
209
VTI 290.000
2.63
-0.62
1.35
4.8
5
0
-0.914
0.075
79
VTI 292.500
4.15
+0
4.5
6.1
0
0
-0.9886
0.0138
85
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VTI 280.000
8.68
-0.57
7.5
9.4
17
0.23
0.8037
0.0321
102
VTI 282.500
7.9
+1.2
4.2
8.2
9
0.2
0.7245
0.0413
61
VTI 285.000
4.78
-0.82
4.1
5.7
7
0.22
0.6187
0.0504
91
VTI 287.500
3.18
-0.97
2.55
4.1
3
0.21
0.4875
0.056
93
VTI 290.000
2.28
+0.155
1.6
2.15
64
0.18
0.3443
0.0545
93
VTI 292.500
1.2
+0.025
0.1
1.2
72
0.14
0.214
0.0446
116
Fri May 30 2025
Strike
VTI 280.000
VTI 282.500
VTI 285.000
VTI 287.500
VTI 290.000
VTI 292.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VTI 280.000
0.9
-0.225
0.45
1.15
104
0.19
-0.2004
0.0327
51
VTI 282.500
1.45
-0.3
1.35
1.8
6
0.2
-0.2815
0.0423
7
VTI 285.000
1.67
-0.655
2.05
3.6
14
0.22
-0.3905
0.0516
23
VTI 287.500
2.5
-0.875
2.95
5
7
0.22
-0.5259
0.0575
22
VTI 290.000
3.86
-0.89
3.5
6.2
10
0.18
-0.6733
0.0556
54
VTI 292.500
6.24
-0.21
4.2
7.9
4
0.13
-0.8068
0.0463
101
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.