Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

VTV
Vanguard Morningstar Value ETF
stock NYSE ETF

At Close
Oct 1, 2026 3:59:55 PM EDT
216.71USD+0.294%(+0.63)3,476,355
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 1, 2026 9:06:30 AM EDT
216.35USD+0.125%(+0.27)727
After-hours
Oct 1, 2026 4:16:30 PM EDT
217.00USD+0.132%(+0.29)152
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Oct 16, 2026Nov 20, 2026Feb 19, 2027May 21, 2027

ITM/OTM for May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
502372206169


VTV May 21, 2027 Exp. - Volume by Strike
Puts
Calls

VTV May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

VTV May 21, 2027 Exp. - Max Pain @ $205.00

Puts
Calls


VTV May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
295 C0.100%61009-21VTV270521C00295000
290 C00%0VTV270521C00290000
285 C00%0VTV270521C00285000
280 C00%0VTV270521C00280000
275 C00%0VTV270521C00275000
270 C00%0VTV270521C00270000
265 C00%0VTV270521C00265000
260 C00%0VTV270521C00260000
255 C00%0VTV270521C00255000
250 C1.300%5509-22VTV270521C00250000
245 C1.470%151509-30VTV270521C00245000
240 C2.40-20.00%1709-28VTV270521C00240000
235 C4.40-2.87%10309-22VTV270521C00235000
230 C4.83-12.18%2018209-29VTV270521C00230000
225 C7.71-7.11%122309-28VTV270521C00225000
220 C9.25-2.63%512709-30VTV270521C00220000
215 C13.00+4.00%29009-30VTV270521C00215000
210 C16.70-6.18%22309-30VTV270521C00210000
205 C20.47-1.21%29309-30VTV270521C00205000
200 C25.70-3.53%219209-28VTV270521C00200000
199 C25.40-4.83%21409-29VTV270521C00199000
198 C25.80-14.60%2209-30VTV270521C00198000
197 C28.60-7.29%2209-28VTV270521C00197000
196 C28.30+1.07%22909-30VTV270521C00196000
195 C32.680%2109-17VTV270521C00195000
194 C29.90-10.56%23109-30VTV270521C00194000
193 C30.63-10.96%2109-29VTV270521C00193000
192 C32.700%2109-28VTV270521C00192000
191 C36.100%2109-17VTV270521C00191000
190 C35.500%1109-24VTV270521C00190000
185 C38.15-4.36%2309-29VTV270521C00185000
180 C43.70-0.93%2509-28VTV270521C00180000
175 C48.470%121209-25VTV270521C00175000
170 C00%0VTV270521C00170000
165 C56.430%2109-30VTV270521C00165000
Puts
StrikePriceChangeVolOILastContract Name
295 P00%0VTV270521P00295000
290 P00%0VTV270521P00290000
285 P67.320%2009-30VTV270521P00285000
280 P00%0VTV270521P00280000
275 P00%0VTV270521P00275000
270 P00%0VTV270521P00270000
265 P00%0VTV270521P00265000
260 P38.800%2109-17VTV270521P00260000
255 P33.830%2109-17VTV270521P00255000
250 P32.14+12.38%2109-30VTV270521P00250000
245 P26.05+5.89%2109-28VTV270521P00245000
240 P22.15+5.08%2309-29VTV270521P00240000
235 P17.30+2.25%8809-30VTV270521P00235000
230 P12.800%2109-24VTV270521P00230000
225 P9.90+0.92%481509-28VTV270521P00225000
220 P7.80+4.00%3517509-28VTV270521P00220000
215 P6.27+8.10%28009-23VTV270521P00215000
210 P5.50+12.24%11209-29VTV270521P00210000
205 P4.000%1506909-17VTV270521P00205000
200 P3.300%2109-18VTV270521P00200000
199 P00%0VTV270521P00199000
198 P00%0VTV270521P00198000
197 P00%0VTV270521P00197000
196 P2.900%2009-17VTV270521P00196000
195 P00%0VTV270521P00195000
194 P00%0VTV270521P00194000
193 P00%0VTV270521P00193000
192 P00%0VTV270521P00192000
191 P2.210%3309-21VTV270521P00191000
190 P00%0VTV270521P00190000
185 P00%0VTV270521P00185000
180 P1.53+6.25%1309-30VTV270521P00180000
175 P1.400%1109-25VTV270521P00175000
170 P00%0VTV270521P00170000
165 P00%0VTV270521P00165000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC