Quote for VTI (VANGUARD TOT STK MKT ETF)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 20, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Dec 18 '26 365.00 | 19.10 | 7.01 | 1.86% | 1 | 0.20 |
| Jan 15 '27 365.00 | 21.30 | 9.21 | 2.44% | 2 | 0.19 |
| Nov 20 '26 370.00 | 12.20 | 5.11 | 1.36% | 0 | 0.19 |
| Nov 20 '26 365.00 | 15.50 | 3.41 | 0.90% | 0 | 0.19 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Jan 19 '29 370.00 | Jan 19 '29 370.00 | 90.88 | 7.09 |
| Jan 19 '29 375.00 | Jan 19 '29 375.00 | 89.40 | 2.09 |
| Jan 19 '29 365.00 | Jan 19 '29 365.00 | 91.40 | 12.09 |
| Jan 19 '29 385.00 | Jan 19 '29 385.00 | 84.90 | 7.91 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 15 '27 390.00 | Jan 15 '27 385.00 | 4.45 | 5.00 |
| Jan 15 '27 390.00 | Jan 15 '27 380.00 | 6.80 | 10.00 |
| Jun 16 '28 380.00 | Jun 16 '28 370.00 | 4.97 | 10.00 |
| Jan 21 '28 380.00 | Jan 21 '28 375.00 | 3.18 | 5.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 15 '27 365.00 | Jan 15 '27 390.00 | 16.70 | 25.00 |
| Dec 18 '26 365.00 | Dec 18 '26 390.00 | 15.67 | 25.00 |
| Nov 20 '26 370.00 | Nov 20 '26 390.00 | 10.95 | 20.00 |
| Nov 20 '26 365.00 | Nov 20 '26 390.00 | 14.25 | 25.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Jun 16 '28 380.00 | Jun 16 '28 370.00 | -3.62 | 10.00 |
| Jun 16 '28 380.00 | Jun 16 '28 375.00 | -0.57 | 5.00 |
| Jun 16 '28 390.00 | Jun 16 '28 370.00 | -11.00 | 20.00 |
| Jun 16 '28 380.00 | Jun 16 '28 365.00 | -8.47 | 15.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 365.00 | Nov 20 '26 385.00 | -7.00 | 20.00 |
| Dec 18 '26 365.00 | Dec 18 '26 385.00 | -6.20 | 20.00 |
| Nov 20 '26 365.00 | Nov 20 '26 390.00 | -11.20 | 25.00 |
| Dec 18 '26 365.00 | Dec 18 '26 390.00 | -10.10 | 25.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 365.00 | Dec 15 '28 365.00 | -44.70 | 24 |
| Dec 18 '26 365.00 | Jan 19 '29 365.00 | -46.50 | 25 |
| Dec 18 '26 365.00 | Jun 16 '28 365.00 | -36.55 | 18 |
| Nov 20 '26 370.00 | Jun 16 '28 370.00 | -38.60 | 19 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 365.00 | Jan 15 '27 365.00 | -0.70 | 1 |
| Nov 20 '26 365.00 | Jan 15 '27 365.00 | -3.10 | 2 |
| Jan 15 '27 390.00 | Mar 19 '27 390.00 | -1.50 | 2 |
| Dec 18 '26 380.00 | Jan 15 '27 380.00 | -1.25 | 1 |