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
show all panelsmore…| 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 |
| Mar 19 '27 370.00 | 22.65 | 15.56 | 4.13% | 4 | 0.18 |
| Mar 19 '27 365.00 | 25.40 | 13.31 | 3.53% | 4 | 0.18 |
| Dec 18 '26 375.00 | 12.12 | 10.03 | 2.66% | 1 | 0.18 |
| Dec 18 '26 370.00 | 14.90 | 7.81 | 2.07% | 1 | 0.18 |
| Jan 15 '27 370.00 | 17.30 | 10.21 | 2.71% | 2 | 0.18 |
| Mar 19 '27 375.00 | 19.40 | 17.31 | 4.59% | 4 | 0.18 |
| Jun 17 '27 385.00 | 20.25 | 20.25 | 5.37% | 7 | 0.17 |
| Mar 19 '27 380.00 | 16.00 | 16.00 | 4.24% | 4 | 0.17 |
| Jan 21 '28 365.00 | 47.09 | 35.00 | 9.28% | 14 | 0.17 |
| Jan 21 '28 390.00 | 33.00 | 33.00 | 8.75% | 14 | 0.17 |
| Mar 19 '27 385.00 | 13.30 | 13.30 | 3.53% | 4 | 0.16 |
| Nov 20 '26 375.00 | 8.25 | 6.16 | 1.63% | 0 | 0.16 |
| Jan 21 '28 370.00 | 43.18 | 36.09 | 9.57% | 14 | 0.16 |
| Jan 21 '28 375.00 | 40.00 | 37.91 | 10.05% | 14 | 0.16 |
| Dec 18 '26 380.00 | 8.50 | 8.50 | 2.25% | 1 | 0.16 |
| Mar 19 '27 390.00 | 11.00 | 11.00 | 2.92% | 4 | 0.16 |
| Jan 21 '28 380.00 | 37.00 | 37.00 | 9.81% | 14 | 0.16 |
| Jan 15 '27 375.00 | 12.80 | 10.71 | 2.84% | 2 | 0.15 |
| Jan 21 '28 385.00 | 33.48 | 33.48 | 8.88% | 14 | 0.15 |
| Jan 15 '27 380.00 | 10.20 | 10.20 | 2.70% | 2 | 0.15 |
| Jan 15 '27 385.00 | 8.06 | 8.06 | 2.14% | 2 | 0.15 |
| Nov 20 '26 380.00 | 5.10 | 5.10 | 1.35% | 0 | 0.15 |
| Dec 18 '26 385.00 | 5.60 | 5.60 | 1.49% | 1 | 0.15 |
| Jun 16 '28 380.00 | 47.18 | 47.18 | 12.51% | 19 | 0.14 |
| Dec 18 '26 390.00 | 3.43 | 3.43 | 0.91% | 1 | 0.13 |
| Nov 20 '26 385.00 | 2.70 | 2.70 | 0.72% | 0 | 0.13 |
| Jun 16 '28 390.00 | 39.80 | 39.80 | 10.55% | 19 | 0.13 |
| Jun 16 '28 365.00 | 55.65 | 43.56 | 11.55% | 19 | 0.13 |
| Dec 15 '28 365.00 | 63.80 | 51.71 | 13.71% | 25 | 0.13 |
| Dec 15 '28 370.00 | 61.00 | 53.91 | 14.30% | 25 | 0.13 |
| Dec 15 '28 375.00 | 58.20 | 56.11 | 14.88% | 25 | 0.13 |
| Dec 15 '28 380.00 | 55.45 | 55.45 | 14.70% | 25 | 0.13 |
| Dec 15 '28 385.00 | 52.25 | 52.25 | 13.86% | 25 | 0.13 |
| Dec 15 '28 390.00 | 49.28 | 49.28 | 13.07% | 25 | 0.13 |
| Jan 19 '29 365.00 | 65.60 | 53.51 | 14.19% | 26 | 0.13 |
| Jan 19 '29 370.00 | 62.40 | 55.31 | 14.67% | 26 | 0.13 |