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 Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
24	40	10	0

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
255 C	0	0%	0			VBR251219C00255000
250 C	0	0%	0			VBR251219C00250000
245 C	0	0%	0			VBR251219C00245000
240 C	0	0%	0			VBR251219C00240000
235 C	0	0%	0			VBR251219C00235000
230 C	0	0%	0			VBR251219C00230000
225 C	0	0%	0			VBR251219C00225000
220 C	0	0%	0			VBR251219C00220000
215 C	0	0%	0			VBR251219C00215000
210 C	1.53	0%	20	10	04-22	VBR251219C00210000
205 C	3.61	-9.98%	1	5	05-06	VBR251219C00205000
200 C	5.00	0%	15	15	05-05	VBR251219C00200000
195 C	11.60	+38.10%	1	10	05-12	VBR251219C00195000
190 C	10.30	+37.33%	1	9	05-08	VBR251219C00190000
185 C	0	0%	0			VBR251219C00185000
183 C	0	0%	0			VBR251219C00183000
182 C	9.50	0%	2	2	04-22	VBR251219C00182000
181 C	0	0%	0			VBR251219C00181000
180 C	13.50	+3.85%	1	2	05-01	VBR251219C00180000
179 C	0	0%	0			VBR251219C00179000
178 C	0	0%	0			VBR251219C00178000
177 C	0	0%	0			VBR251219C00177000
176 C	13.10	0%	9	9	04-30	VBR251219C00176000
175 C	0	0%	0			VBR251219C00175000
174 C	0	0%	0			VBR251219C00174000
173 C	0	0%	0			VBR251219C00173000
172 C	0	0%	0			VBR251219C00172000
171 C	0	0%	0			VBR251219C00171000
170 C	0	0%	0			VBR251219C00170000
169 C	0	0%	0			VBR251219C00169000
168 C	0	0%	0			VBR251219C00168000
167 C	0	0%	0			VBR251219C00167000
166 C	0	0%	0			VBR251219C00166000
165 C	0	0%	0			VBR251219C00165000
164 C	0	0%	0			VBR251219C00164000
163 C	0	0%	0			VBR251219C00163000
160 C	0	0%	0			VBR251219C00160000
155 C	0	0%	0			VBR251219C00155000
150 C	0	0%	0			VBR251219C00150000
145 C	0	0%	0			VBR251219C00145000
140 C	0	0%	0			VBR251219C00140000
135 C	42.60	0%	4	2	04-22	VBR251219C00135000
130 C	0	0%	0			VBR251219C00130000
125 C	0	0%	0			VBR251219C00125000
120 C	0	0%	0			VBR251219C00120000
115 C	0	0%	0			VBR251219C00115000
110 C	0	0%	0			VBR251219C00110000
105 C	0	0%	0			VBR251219C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
255 P	0	0%	0			VBR251219P00255000
250 P	0	0%	0			VBR251219P00250000
245 P	0	0%	0			VBR251219P00245000
240 P	0	0%	0			VBR251219P00240000
235 P	0	0%	0			VBR251219P00235000
230 P	0	0%	0			VBR251219P00230000
225 P	0	0%	0			VBR251219P00225000
220 P	0	0%	0			VBR251219P00220000
215 P	0	0%	0			VBR251219P00215000
210 P	0	0%	0			VBR251219P00210000
205 P	0	0%	0			VBR251219P00205000
200 P	18.92	0%	20	10	05-02	VBR251219P00200000
195 P	0	0%	0			VBR251219P00195000
190 P	0	0%	0			VBR251219P00190000
185 P	0	0%	0			VBR251219P00185000
183 P	0	0%	0			VBR251219P00183000
182 P	0	0%	0			VBR251219P00182000
181 P	0	0%	0			VBR251219P00181000
180 P	0	0%	0			VBR251219P00180000
179 P	0	0%	0			VBR251219P00179000
178 P	0	0%	0			VBR251219P00178000
177 P	0	0%	0			VBR251219P00177000
176 P	0	0%	0			VBR251219P00176000
175 P	0	0%	0			VBR251219P00175000
174 P	0	0%	0			VBR251219P00174000
173 P	0	0%	0			VBR251219P00173000
172 P	0	0%	0			VBR251219P00172000
171 P	0	0%	0			VBR251219P00171000
170 P	0	0%	0			VBR251219P00170000
169 P	0	0%	0			VBR251219P00169000
168 P	0	0%	0			VBR251219P00168000
167 P	0	0%	0			VBR251219P00167000
166 P	0	0%	0			VBR251219P00166000
165 P	0	0%	0			VBR251219P00165000
164 P	0	0%	0			VBR251219P00164000
163 P	0	0%	0			VBR251219P00163000
160 P	0	0%	0			VBR251219P00160000
155 P	0	0%	0			VBR251219P00155000
150 P	0	0%	0			VBR251219P00150000
145 P	0	0%	0			VBR251219P00145000
140 P	0	0%	0			VBR251219P00140000
135 P	0	0%	0			VBR251219P00135000
130 P	0	0%	0			VBR251219P00130000
125 P	0	0%	0			VBR251219P00125000
120 P	0	0%	0			VBR251219P00120000
115 P	0	0%	0			VBR251219P00115000
110 P	0	0%	0			VBR251219P00110000
105 P	0	0%	0			VBR251219P00105000