Dark

VBR
Vanguard Small-Cap Value ETF
stock NYSE ETF

At Close

May 13, 2025 3:59:30 PM EDT

193.34USD+0.374%(+0.72)298,430

193.72Bid 194.25Ask 0.53Spread

Pre-market

May 12, 2025 8:00:30 AM EDT

190.00USD-1.360%(-2.62)0

After-hours

May 12, 2025 4:52:30 PM EDT

193.26USD+0.348%(+0.67)0

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
172	31	2	35

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210 C	0	0%	0			VBR250516C00210000
205 C	0	0%	0			VBR250516C00205000
200 C	0.36	+140.00%	3	11	05-12	VBR250516C00200000
199 C	0.20	0%	2	2	03-25	VBR250516C00199000
198 C	0.14	+7.69%	1	4	04-24	VBR250516C00198000
197 C	0.50	-72.38%	8	9	05-12	VBR250516C00197000
196 C	0	0%	0			VBR250516C00196000
195 C	1.36	+806.67%	4	5	05-12	VBR250516C00195000
194 C	0	0%	0			VBR250516C00194000
193 C	1.50	+265.85%	1	7	05-12	VBR250516C00193000
192 C	2.34	+420.00%	3	11	05-12	VBR250516C00192000
191 C	0.70	+16.67%	16	9	05-02	VBR250516C00191000
190 C	3.90	+209.52%	2	9	05-12	VBR250516C00190000
189 C	0.95	+21.79%	1	1	04-24	VBR250516C00189000
188 C	0	0%	0			VBR250516C00188000
187 C	0	0%	0			VBR250516C00187000
186 C	1.40	0%	6	6	04-24	VBR250516C00186000
185 C	7.50	+240.91%	1	8	05-12	VBR250516C00185000
184 C	1.40	+33.33%	2	20	04-23	VBR250516C00184000
183 C	1.80	-14.29%	8	10	04-30	VBR250516C00183000
182 C	2.40	+200.00%	4	6	04-23	VBR250516C00182000
181 C	3.58	+19.33%	1	33	05-06	VBR250516C00181000
180 C	6.50	+43.49%	4	9	05-09	VBR250516C00180000
179 C	3.60	+35.85%	1	2	04-30	VBR250516C00179000
178 C	5.50	+77.42%	1	5	05-01	VBR250516C00178000
175 C	5.80	+9.85%	3	4	04-24	VBR250516C00175000
170 C	0	0%	0			VBR250516C00170000
168 C	0	0%	0			VBR250516C00168000
167 C	0	0%	0			VBR250516C00167000
166 C	0	0%	0			VBR250516C00166000
165 C	0	0%	0			VBR250516C00165000
164 C	0	0%	0			VBR250516C00164000
163 C	0	0%	0			VBR250516C00163000
162 C	0	0%	0			VBR250516C00162000
161 C	0	0%	0			VBR250516C00161000
160 C	33.66	+36.28%	16	32	05-12	VBR250516C00160000
159 C	0	0%	0			VBR250516C00159000
158 C	0	0%	0			VBR250516C00158000
157 C	0	0%	0			VBR250516C00157000
155 C	0	0%	0			VBR250516C00155000
150 C	0	0%	0			VBR250516C00150000
145 C	0	0%	0			VBR250516C00145000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210 P	0	0%	0			VBR250516P00210000
205 P	0	0%	0			VBR250516P00205000
200 P	0	0%	0			VBR250516P00200000
199 P	16.95	+72.96%	1	1	05-06	VBR250516P00199000
198 P	0	0%	0			VBR250516P00198000
197 P	0	0%	0			VBR250516P00197000
196 P	11.30	+41.78%	2	1	05-09	VBR250516P00196000
195 P	0	0%	0			VBR250516P00195000
194 P	0	0%	0			VBR250516P00194000
193 P	2.03	0%	3	3	05-12	VBR250516P00193000
192 P	0	0%	0			VBR250516P00192000
191 P	0	0%	0			VBR250516P00191000
190 P	0	0%	0			VBR250516P00190000
189 P	0.58	0%	3	3	05-12	VBR250516P00189000
188 P	0	0%	0			VBR250516P00188000
187 P	0	0%	0			VBR250516P00187000
186 P	0	0%	0			VBR250516P00186000
185 P	0	0%	0			VBR250516P00185000
184 P	0	0%	0			VBR250516P00184000
183 P	4.40	0%	1	1	05-05	VBR250516P00183000
182 P	12.25	+260.29%	2	2	04-08	VBR250516P00182000
181 P	0	0%	0			VBR250516P00181000
180 P	0	0%	0			VBR250516P00180000
179 P	0	0%	0			VBR250516P00179000
178 P	2.13	0%	2	1	03-28	VBR250516P00178000
175 P	0.10	-94.59%	2	10	05-05	VBR250516P00175000
170 P	3.80	+1.06%	3	4	04-22	VBR250516P00170000
168 P	2.50	-19.09%	2	3	04-22	VBR250516P00168000
167 P	0	0%	0			VBR250516P00167000
166 P	0	0%	0			VBR250516P00166000
165 P	1.00	-81.48%	1	2	04-23	VBR250516P00165000
164 P	0	0%	0			VBR250516P00164000
163 P	0	0%	0			VBR250516P00163000
162 P	0	0%	0			VBR250516P00162000
161 P	0	0%	0			VBR250516P00161000
160 P	4.00	0%	5	5	04-08	VBR250516P00160000
159 P	0	0%	0			VBR250516P00159000
158 P	0	0%	0			VBR250516P00158000
157 P	0	0%	0			VBR250516P00157000
155 P	0.75	0%	1	1	04-15	VBR250516P00155000
150 P	0	0%	0			VBR250516P00150000
145 P	0	0%	0			VBR250516P00145000