Dark

VTV
Vanguard Morningstar Value ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:24:28 PM EDT

223.49USD-0.217%(-0.48)2,164,979

223.47Bid 223.49Ask 0.02Spread

Pre-market

Aug 6, 2026 9:16:30 AM EDT

225.07USD+0.489%(+1.10)273

After-hours

Aug 5, 2026 4:33:30 PM EDT

225.00USD+0.460%(+1.03)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,808	872	2	883

VTV Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

VTV Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

VTV Aug 21, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

VTV Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0.10	+233.33%	209	212	08-04	VTV260821C00240000
235 C	0.06	-70.00%	2	18	07-24	VTV260821C00235000
230 C	0.17	-32.00%	1	108	08-05	VTV260821C00230000
225 C	1.40	+27.27%	55	534	08-05	VTV260821C00225000
220 C	5.00	+9.65%	2	518	08-05	VTV260821C00220000
215 C	10.40	+53.39%	1	151	08-05	VTV260821C00215000
210 C	13.00	+47.73%	8	320	08-04	VTV260821C00210000
205 C	20.09	+12.55%	1	128	08-05	VTV260821C00205000
200 C	24.58	+23.52%	3	100	08-05	VTV260821C00200000
199 C	9.40	-15.62%	1	1	04-27	VTV260821C00199000
198 C	8.73	0.00%	1	1	03-24	VTV260821C00198000
197 C	22.40	+7.18%	5	42	07-22	VTV260821C00197000
196 C	0	0%	0			VTV260821C00196000
195 C	27.00	+8.22%	6	57	07-29	VTV260821C00195000
194 C	25.30	+56.66%	1	2	06-17	VTV260821C00194000
193 C	17.60	+37.50%	5	5	02-10	VTV260821C00193000
192 C	19.39	+54.50%	6	15	02-18	VTV260821C00192000
191 C	19.90	+10.25%	1	1	02-27	VTV260821C00191000
190 C	13.88	-31.99%	2	6	03-19	VTV260821C00190000
189 C	16.52	0%	185	92	03-17	VTV260821C00189000
188 C	29.70	-3.41%	1	4	07-20	VTV260821C00188000
187 C	34.55	+78.09%	1	3	07-24	VTV260821C00187000
186 C	31.70	+30.94%	1	1	07-20	VTV260821C00186000
185 C	25.00	+40.92%	175	180	05-13	VTV260821C00185000
184 C	34.15	0%	2	0	06-18	VTV260821C00184000
183 C	0	0%	0			VTV260821C00183000
182 C	22.20	0%	2	1	03-17	VTV260821C00182000
181 C	0	0%	0			VTV260821C00181000
180 C	40.89	+5.99%	1	2	06-25	VTV260821C00180000
179 C	0	0%	0			VTV260821C00179000
178 C	22.92	-26.37%	2	6	03-23	VTV260821C00178000
175 C	43.78	-3.48%	10	105	06-29	VTV260821C00175000
170 C	42.60	+34.90%	2	2	06-02	VTV260821C00170000
165 C	53.52	+22.05%	1	1	06-17	VTV260821C00165000
160 C	53.00	+8.16%	1	2	06-02	VTV260821C00160000
155 C	62.70	+21.04%	1	1	06-18	VTV260821C00155000
150 C	57.24	+0.40%	3	5	02-20	VTV260821C00150000
145 C	65.00	+4.33%	1	56	05-14	VTV260821C00145000
140 C	0	0%	0			VTV260821C00140000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			VTV260821P00240000
235 P	0	0%	0			VTV260821P00235000
230 P	11.00	-7.95%	2	1	07-31	VTV260821P00230000
225 P	2.75	-66.05%	5	1	07-28	VTV260821P00225000
220 P	0.83	-43.15%	1	9	08-04	VTV260821P00220000
215 P	0.55	-15.38%	1	53	08-03	VTV260821P00215000
210 P	0.30	-41.18%	20	478	07-31	VTV260821P00210000
205 P	0.29	-42.00%	1	33	07-27	VTV260821P00205000
200 P	0.10	-44.44%	4	22	08-03	VTV260821P00200000
199 P	0.38	-48.65%	20	22	07-14	VTV260821P00199000
198 P	0.42	-23.64%	1	30	07-06	VTV260821P00198000
197 P	0.15	-68.75%	1	8	07-23	VTV260821P00197000
196 P	6.35	-11.81%	2	9	03-06	VTV260821P00196000
195 P	0.15	-85.00%	1	23	07-22	VTV260821P00195000
194 P	0.01	-97.22%	2	50	08-05	VTV260821P00194000
193 P	0.29	-71.00%	1	2	06-30	VTV260821P00193000
192 P	0	0%	0			VTV260821P00192000
191 P	5.71	-6.85%	6	8	03-12	VTV260821P00191000
190 P	0.05	-64.29%	1	15	08-03	VTV260821P00190000
189 P	2.00	-48.72%	1	4	04-30	VTV260821P00189000
188 P	0	0%	0			VTV260821P00188000
187 P	2.75	0%	1	1	03-02	VTV260821P00187000
186 P	0	0%	0			VTV260821P00186000
185 P	0.11	-87.78%	4	20	07-24	VTV260821P00185000
184 P	0	0%	0			VTV260821P00184000
183 P	0	0%	0			VTV260821P00183000
182 P	4.39	0%	5	5	03-30	VTV260821P00182000
181 P	3.61	+25.35%	2	2	03-12	VTV260821P00181000
180 P	0.05	-98.57%	1	12	07-27	VTV260821P00180000
179 P	0	0%	0			VTV260821P00179000
178 P	0	0%	0			VTV260821P00178000
175 P	0.10	-95.45%	3	2	07-20	VTV260821P00175000
170 P	1.67	-27.39%	4	14	02-19	VTV260821P00170000
165 P	0	0%	0			VTV260821P00165000
160 P	0.50	-73.40%	3	51	05-05	VTV260821P00160000
155 P	0	0%	0			VTV260821P00155000
150 P	0.14	0%	1	1	08-05	VTV260821P00150000
145 P	0.18	-75.68%	5	7	06-24	VTV260821P00145000
140 P	0.14	0%	2	2	08-05	VTV260821P00140000