Dark

VTI
Vanguard Total Stock Market ETF
stock NYSE ETF

At Close

Feb 13, 2026 3:59:58 PM EST

336.70USD+0.205%(+0.69)8,037,005

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 13, 2026 9:28:30 AM EST

336.33USD+0.095%(+0.32)23,369

After-hours

Feb 13, 2026 4:58:30 PM EST

336.72USD+0.006%(+0.02)82,751

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 20, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
512	760	187	389

VTI Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

VTI Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

VTI Jan 21, 2028 Exp. - Max Pain @ $310.00

Puts

Calls

VTI Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
515 C	0	0%	0			VTI280121C00515000
510 C	0	0%	0			VTI280121C00510000
505 C	1.30	-9.09%	30	16	01-16	VTI280121C00505000
500 C	2.20	+36.65%	1	1	12-22	VTI280121C00500000
495 C	2.30	-8.00%	1	1	02-10	VTI280121C00495000
490 C	2.45	-2.39%	1	1	02-10	VTI280121C00490000
485 C	2.50	0.00%	1	1	12-01	VTI280121C00485000
480 C	2.60	+4.00%	2	1	12-01	VTI280121C00480000
475 C	2.41	-3.60%	1	2	02-03	VTI280121C00475000
470 C	2.50	-16.67%	1	6	02-03	VTI280121C00470000
465 C	2.60	0%	2	2	02-05	VTI280121C00465000
460 C	3.70	+27.59%	1	2	12-08	VTI280121C00460000
455 C	3.50	+16.67%	1	3	12-24	VTI280121C00455000
450 C	3.00	-25.00%	1	6	01-23	VTI280121C00450000
445 C	0	0%	0			VTI280121C00445000
440 C	5.10	+4.08%	3	104	02-12	VTI280121C00440000
435 C	6.00	0%	1	1	12-29	VTI280121C00435000
430 C	7.31	-8.63%	2	9	01-14	VTI280121C00430000
425 C	0	0%	0			VTI280121C00425000
420 C	10.50	+5.00%	7	69	02-03	VTI280121C00420000
415 C	10.00	-5.66%	1	73	02-03	VTI280121C00415000
410 C	11.90	+15.53%	1	2	12-26	VTI280121C00410000
405 C	13.90	-9.15%	3	6	01-09	VTI280121C00405000
400 C	13.40	-10.79%	4	106	02-12	VTI280121C00400000
395 C	16.00	+3.76%	1	32	02-12	VTI280121C00395000
390 C	19.15	+14.67%	5	41	02-12	VTI280121C00390000
385 C	22.30	-2.19%	18	28	12-09	VTI280121C00385000
380 C	20.75	-19.26%	1	41	02-06	VTI280121C00380000
375 C	26.00	-2.99%	1	12	01-20	VTI280121C00375000
370 C	28.68	+3.91%	5	26	01-15	VTI280121C00370000
365 C	29.90	+14.56%	1	13	12-29	VTI280121C00365000
360 C	34.00	+2.72%	1	26	02-10	VTI280121C00360000
355 C	33.30	-1.89%	10	22	11-14	VTI280121C00355000
350 C	39.10	+8.46%	3	74	02-11	VTI280121C00350000
345 C	43.68	+8.52%	1	13	02-10	VTI280121C00345000
340 C	42.00	+2.64%	1	20	02-12	VTI280121C00340000
335 C	49.70	+2.47%	3	32	02-02	VTI280121C00335000
330 C	51.04	-1.45%	2	32	02-12	VTI280121C00330000
325 C	52.38	-0.17%	1	13	12-01	VTI280121C00325000
320 C	57.50	+1.52%	4	8	02-11	VTI280121C00320000
315 C	62.00	-2.49%	2	64	01-22	VTI280121C00315000
310 C	60.75	-4.35%	1	9	01-21	VTI280121C00310000
305 C	70.00	+2.56%	1	7	01-15	VTI280121C00305000
300 C	72.40	+7.55%	1	17	02-06	VTI280121C00300000
295 C	77.50	+1.67%	4	14	01-15	VTI280121C00295000
290 C	81.10	+0.26%	3	9	01-13	VTI280121C00290000
285 C	84.75	-1.85%	1	19	01-16	VTI280121C00285000
280 C	84.62	-2.62%	1	53	02-03	VTI280121C00280000
275 C	86.00	-1.04%	1	16	01-20	VTI280121C00275000
270 C	94.50	-2.58%	2	8	02-02	VTI280121C00270000
265 C	93.50	-4.05%	2	6	01-20	VTI280121C00265000
260 C	102.81	+4.80%	1	22	02-11	VTI280121C00260000
255 C	107.85	+4.97%	2	15	02-11	VTI280121C00255000
250 C	104.26	-3.54%	5	40	02-05	VTI280121C00250000
245 C	108.31	-3.64%	5	6	02-05	VTI280121C00245000
240 C	107.25	0%	1	1	09-26	VTI280121C00240000
235 C	122.20	0%	1	1	12-23	VTI280121C00235000
230 C	126.00	+1.05%	1	3	02-06	VTI280121C00230000
225 C	0	0%	0			VTI280121C00225000
220 C	130.20	0%	1	1	11-11	VTI280121C00220000
215 C	139.30	0%	1	1	12-23	VTI280121C00215000
210 C	0	0%	0			VTI280121C00210000
205 C	147.60	0%	1	1	01-06	VTI280121C00205000
200 C	154.91	+2.59%	2	26	01-16	VTI280121C00200000
195 C	154.90	0%	1	0	11-03	VTI280121C00195000
190 C	161.28	-1.59%	1	2	02-09	VTI280121C00190000
185 C	162.60	-0.19%	1	4	02-12	VTI280121C00185000
180 C	169.00	-1.80%	1	2	01-22	VTI280121C00180000
175 C	176.63	+3.12%	1	3	01-13	VTI280121C00175000
170 C	178.50	-0.61%	1	25	01-23	VTI280121C00170000
165 C	180.00	-3.13%	1	52	02-12	VTI280121C00165000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
515 P	0	0%	0			VTI280121P00515000
510 P	0	0%	0			VTI280121P00510000
505 P	0	0%	0			VTI280121P00505000
500 P	0	0%	0			VTI280121P00500000
495 P	0	0%	0			VTI280121P00495000
490 P	0	0%	0			VTI280121P00490000
485 P	0	0%	0			VTI280121P00485000
480 P	0	0%	0			VTI280121P00480000
475 P	0	0%	0			VTI280121P00475000
470 P	0	0%	0			VTI280121P00470000
465 P	0	0%	0			VTI280121P00465000
460 P	126.50	0%	10	0	11-25	VTI280121P00460000
455 P	123.48	0%	1	0	11-25	VTI280121P00455000
450 P	0	0%	0			VTI280121P00450000
445 P	0	0%	0			VTI280121P00445000
440 P	0	0%	0			VTI280121P00440000
435 P	0	0%	0			VTI280121P00435000
430 P	0	0%	0			VTI280121P00430000
425 P	0	0%	0			VTI280121P00425000
420 P	0	0%	0			VTI280121P00420000
415 P	0	0%	0			VTI280121P00415000
410 P	74.00	-3.27%	1	1	02-05	VTI280121P00410000
405 P	66.23	-9.93%	5	5	12-11	VTI280121P00405000
400 P	58.17	-0.62%	1	89	02-02	VTI280121P00400000
395 P	58.60	+4.74%	1	26	02-12	VTI280121P00395000
390 P	57.71	+5.12%	1	20	02-05	VTI280121P00390000
385 P	53.22	-11.15%	1	9	12-04	VTI280121P00385000
380 P	46.15	-5.82%	1	11	01-09	VTI280121P00380000
375 P	51.05	-0.74%	1	3	09-26	VTI280121P00375000
370 P	0	0%	0			VTI280121P00370000
365 P	0	0%	0			VTI280121P00365000
360 P	42.00	0%	1	1	09-15	VTI280121P00360000
355 P	0	0%	0			VTI280121P00355000
350 P	32.95	0%	1	1	01-29	VTI280121P00350000
345 P	29.75	-2.23%	1	5	01-22	VTI280121P00345000
340 P	27.80	-1.77%	1	16	02-10	VTI280121P00340000
335 P	25.80	-8.83%	1	4	01-27	VTI280121P00335000
330 P	25.70	+7.08%	1	33	02-09	VTI280121P00330000
325 P	22.47	-8.29%	2	7	02-02	VTI280121P00325000
320 P	24.10	+9.45%	1	16	02-12	VTI280121P00320000
315 P	23.10	-0.94%	1	5	12-09	VTI280121P00315000
310 P	19.37	+0.62%	5	112	02-11	VTI280121P00310000
305 P	19.60	+12.00%	2	13	02-04	VTI280121P00305000
300 P	18.50	+11.65%	1	25	02-05	VTI280121P00300000
295 P	21.75	+1.30%	3	6	11-21	VTI280121P00295000
290 P	15.14	+0.07%	1	15	01-21	VTI280121P00290000
285 P	14.00	0%	1	1	01-29	VTI280121P00285000
280 P	14.75	+0.34%	1	3	11-10	VTI280121P00280000
275 P	13.00	-10.96%	1	1	12-24	VTI280121P00275000
270 P	11.30	-10.67%	1	3	12-23	VTI280121P00270000
265 P	12.20	0%	1	1	11-04	VTI280121P00265000
260 P	10.85	-10.33%	1	19	12-16	VTI280121P00260000
255 P	10.21	0%	1	1	09-26	VTI280121P00255000
250 P	8.31	-5.14%	20	22	01-12	VTI280121P00250000
245 P	0	0%	0			VTI280121P00245000
240 P	6.75	-33.82%	3	4	01-27	VTI280121P00240000
235 P	7.00	0.00%	1	5	12-31	VTI280121P00235000
230 P	6.20	-17.66%	1	1	01-15	VTI280121P00230000
225 P	0	0%	0			VTI280121P00225000
220 P	5.51	+10.20%	3	6	02-10	VTI280121P00220000
215 P	6.17	0%	2	2	11-13	VTI280121P00215000
210 P	0	0%	0			VTI280121P00210000
205 P	4.60	0.00%	1	6	01-21	VTI280121P00205000
200 P	2.90	-34.09%	5	15	01-28	VTI280121P00200000
195 P	4.00	0.00%	1	14	01-23	VTI280121P00195000
190 P	4.20	+5.00%	2	4	10-29	VTI280121P00190000
185 P	3.10	-16.22%	1	4	01-22	VTI280121P00185000
180 P	6.20	+108.05%	1	1	11-12	VTI280121P00180000
175 P	0	0%	0			VTI280121P00175000
170 P	2.65	-15.87%	25	25	12-29	VTI280121P00170000
165 P	2.68	+84.83%	27	15	12-29	VTI280121P00165000