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

VOO
Vanguard S&P 500 ETF
stock NYSE ETF

Market Open
Oct 22, 2025 3:17:45 PM EDT
613.13USD-0.676%(-4.17)5,110,259
613.09Bid   613.13Ask   0.04Spread
Pre-market
Oct 22, 2025 9:28:30 AM EDT
617.80USD+0.081%(+0.50)22,108
After-hours
Oct 21, 2025 4:57:19 PM EDT
617.22USD-0.013%(-0.08)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 24, 2025Oct 31, 2025Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 19, 2025Jan 16, 2026Apr 17, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,2742,7793226,499


VOO Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

VOO Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

VOO Dec 19, 2025 Exp. - Max Pain @ $525.00

Puts
Calls


VOO Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
785 C0.05-50.00%101610-10VOO251219C00785000
780 C00%0VOO251219C00780000
775 C1.400%1108-26VOO251219C00775000
770 C0.100%10504-01VOO251219C00770000
765 C00%0VOO251219C00765000
760 C0.280.00%2508-22VOO251219C00760000
755 C1.350%1109-11VOO251219C00755000
750 C0.15-73.21%2603-31VOO251219C00750000
745 C0.100%301503-31VOO251219C00745000
740 C0.450.00%2808-29VOO251219C00740000
735 C0.11-78.85%11010-17VOO251219C00735000
730 C00%0VOO251219C00730000
725 C00%0VOO251219C00725000
720 C0.08+60.00%1810-16VOO251219C00720000
715 C0.59-26.25%2801-17VOO251219C00715000
710 C00%0VOO251219C00710000
705 C0.77+413.33%11108-06VOO251219C00705000
700 C0.180.00%115610-21VOO251219C00700000
695 C0.38-30.91%12510-08VOO251219C00695000
690 C0.34-27.66%2209-17VOO251219C00690000
685 C0.40-54.55%22810-01VOO251219C00685000
680 C0.41-36.92%82610-20VOO251219C00680000
675 C0.75+15.38%347910-20VOO251219C00675000
670 C0.92+8.24%22610-20VOO251219C00670000
665 C0.95-8.65%43010-17VOO251219C00665000
660 C1.46-9.32%114310-21VOO251219C00660000
655 C2.30-8.00%203510-21VOO251219C00655000
650 C3.05-5.28%416910-21VOO251219C00650000
645 C4.10-4.65%79310-21VOO251219C00645000
640 C5.90-6.05%1132410-21VOO251219C00640000
635 C7.60-6.17%1311210-21VOO251219C00635000
630 C10.00-6.37%1121910-21VOO251219C00630000
625 C12.92-2.12%434110-21VOO251219C00625000
620 C16.00-1.48%136910-21VOO251219C00620000
615 C19.70+9.44%24320810-20VOO251219C00615000
610 C22.67-2.70%340810-21VOO251219C00610000
605 C26.15-2.79%213710-21VOO251219C00605000
600 C30.55+3.88%152810-21VOO251219C00600000
595 C29.50-20.05%113410-13VOO251219C00595000
590 C38.70+13.82%313310-21VOO251219C00590000
585 C39.50+4.03%155710-14VOO251219C00585000
580 C48.40+12.56%314010-20VOO251219C00580000
575 C46.00-1.31%116010-10VOO251219C00575000
570 C49.50-13.28%114010-15VOO251219C00570000
565 C51.43-11.86%167310-10VOO251219C00565000
560 C65.67+8.46%219910-21VOO251219C00560000
555 C72.03+5.41%112110-08VOO251219C00555000
550 C64.55-5.89%332710-14VOO251219C00550000
545 C68.55-3.45%611810-14VOO251219C00545000
540 C75.55+4.29%221510-16VOO251219C00540000
535 C80.70-2.86%116610-13VOO251219C00535000
530 C85.30+1.14%221710-17VOO251219C00530000
525 C96.10+10.68%420810-20VOO251219C00525000
520 C97.55-7.43%117110-16VOO251219C00520000
515 C109.40+10.59%114010-08VOO251219C00515000
510 C106.40+2.71%117510-13VOO251219C00510000
505 C114.78+26.13%216909-23VOO251219C00505000
500 C113.50-5.53%237310-16VOO251219C00500000
495 C121.90-0.04%329810-15VOO251219C00495000
490 C127.34+0.24%118810-15VOO251219C00490000
485 C132.50+2.99%55310-15VOO251219C00485000
480 C137.45+2.52%25809-29VOO251219C00480000
475 C134.70+1.01%113710-14VOO251219C00475000
470 C145.70+8.45%35309-29VOO251219C00470000
465 C154.15+27.84%12509-22VOO251219C00465000
460 C161.70+3.32%44710-20VOO251219C00460000
455 C151.10+14.88%11009-10VOO251219C00455000
450 C148.55+98.07%13309-05VOO251219C00450000
445 C168.55+16.54%23509-26VOO251219C00445000
440 C175.45+1.09%13309-30VOO251219C00440000
435 C178.14+14.27%14409-26VOO251219C00435000
430 C162.93+61.00%23907-25VOO251219C00430000
425 C182.74+64.93%61809-17VOO251219C00425000
420 C135.00+51.24%1705-15VOO251219C00420000
415 C71.06-40.28%2804-07VOO251219C00415000
410 C146.30-2.14%1405-28VOO251219C00410000
405 C90.00-48.13%21204-04VOO251219C00405000
400 C198.00+2.75%21308-13VOO251219C00400000
395 C83.50+0.60%2601-11VOO251219C00395000
390 C156.51+1.67%2309-27VOO251219C00390000
385 C79.50+1.53%2112-01VOO251219C00385000
380 C116.88-29.07%4704-04VOO251219C00380000
375 C234.70+34.73%41010-14VOO251219C00375000
370 C79.70+2.84%2210-17VOO251219C00370000
365 C88.10+10.82%4211-14VOO251219C00365000
360 C261.80+2.18%21010-20VOO251219C00360000
355 C203.90+1.74%1101-15VOO251219C00355000
350 C259.40+24.30%2409-25VOO251219C00350000
345 C161.900%1104-09VOO251219C00345000
340 C267.90+7.92%343509-25VOO251219C00340000
335 C217.000%1110-21VOO251219C00335000
330 C282.90+0.50%273109-29VOO251219C00330000
325 C176.30-11.50%2404-09VOO251219C00325000
320 C107.50-5.70%1109-26VOO251219C00320000
315 C211.150%1104-01VOO251219C00315000
310 C184.360%2208-05VOO251219C00310000
305 C00%0VOO251219C00305000
300 C285.10+12.13%1207-31VOO251219C00300000
295 C00%0VOO251219C00295000
290 C318.800%2209-26VOO251219C00290000
285 C00%0VOO251219C00285000
280 C00%0VOO251219C00280000
275 C333.400%2209-25VOO251219C00275000
270 C254.20-10.55%4403-21VOO251219C00270000
265 C342.600%2209-25VOO251219C00265000
260 C00%0VOO251219C00260000
255 C00%0VOO251219C00255000
250 C294.60+0.89%1805-14VOO251219C00250000
245 C00%0VOO251219C00245000
240 C00%0VOO251219C00240000
235 C00%0VOO251219C00235000
230 C381.71+57.73%1109-30VOO251219C00230000
225 C00%0VOO251219C00225000
220 C00%0VOO251219C00220000
215 C00%0VOO251219C00215000
210 C00%0VOO251219C00210000
205 C259.90+19.17%1204-07VOO251219C00205000
200 C408.91+5.34%1410-16VOO251219C00200000
195 C369.91+0.96%2102-14VOO251219C00195000
Puts
StrikePriceChangeVolOILastContract Name
785 P00%0VOO251219P00785000
780 P242.300%1011-19VOO251219P00780000
775 P00%0VOO251219P00775000
770 P00%0VOO251219P00770000
765 P00%0VOO251219P00765000
760 P00%0VOO251219P00760000
755 P00%0VOO251219P00755000
750 P00%0VOO251219P00750000
745 P00%0VOO251219P00745000
740 P00%0VOO251219P00740000
735 P00%0VOO251219P00735000
730 P00%0VOO251219P00730000
725 P00%0VOO251219P00725000
720 P129.210%22008-26VOO251219P00720000
715 P00%0VOO251219P00715000
710 P00%0VOO251219P00710000
705 P00%0VOO251219P00705000
700 P00%0VOO251219P00700000
695 P234.700%1004-09VOO251219P00695000
690 P00%0VOO251219P00690000
685 P00%0VOO251219P00685000
680 P00%0VOO251219P00680000
675 P00%0VOO251219P00675000
670 P00%0VOO251219P00670000
665 P00%0VOO251219P00665000
660 P51.100%6009-30VOO251219P00660000
655 P00%0VOO251219P00655000
650 P34.700%1010-10VOO251219P00650000
645 P29.37-83.73%1010-07VOO251219P00645000
640 P45.02+0.94%101008-29VOO251219P00640000
635 P45.11-9.78%1108-12VOO251219P00635000
630 P18.80-37.33%21910-20VOO251219P00630000
625 P16.64-12.05%1510-20VOO251219P00625000
620 P13.70-22.86%41110-21VOO251219P00620000
615 P13.80+4.55%427610-21VOO251219P00615000
610 P11.00-30.34%32710-21VOO251219P00610000
605 P9.45-38.03%34710-21VOO251219P00605000
600 P8.40-6.25%1018010-21VOO251219P00600000
595 P7.35-16.95%310110-21VOO251219P00595000
590 P11.05+20.11%54410-17VOO251219P00590000
585 P6.28+0.48%14310-21VOO251219P00585000
580 P5.08-7.64%37310-21VOO251219P00580000
575 P4.70-8.20%517510-21VOO251219P00575000
570 P4.50-3.02%215110-21VOO251219P00570000
565 P5.00+6.38%9213910-15VOO251219P00565000
560 P3.50-12.50%112010-21VOO251219P00560000
555 P4.700.00%16610-15VOO251219P00555000
550 P3.40-40.87%351410-20VOO251219P00550000
545 P2.90-35.56%123810-20VOO251219P00545000
540 P4.50+63.64%110310-14VOO251219P00540000
535 P3.80+5.56%113010-15VOO251219P00535000
530 P2.24-8.94%17110-21VOO251219P00530000
525 P3.65+52.72%17810-14VOO251219P00525000
520 P1.85-50.67%123010-21VOO251219P00520000
515 P1.65-43.10%119410-21VOO251219P00515000
510 P1.58-8.67%714110-21VOO251219P00510000
505 P1.770.00%14610-20VOO251219P00505000
500 P1.35-17.18%133010-21VOO251219P00500000
495 P2.40-11.11%24910-17VOO251219P00495000
490 P1.30-28.96%515110-20VOO251219P00490000
485 P1.50+25.00%24710-13VOO251219P00485000
480 P1.30-37.20%112510-06VOO251219P00480000
475 P1.17+11.43%124410-13VOO251219P00475000
470 P1.60+60.00%15010-10VOO251219P00470000
465 P1.14-20.83%120110-03VOO251219P00465000
460 P1.56-25.71%17710-17VOO251219P00460000
455 P1.63-60.24%11109-08VOO251219P00455000
450 P1.40+12.00%212310-17VOO251219P00450000
445 P3.25-42.98%14607-10VOO251219P00445000
440 P0.77+1.32%24510-20VOO251219P00440000
435 P4.00-20.00%18306-24VOO251219P00435000
430 P0.87+22.54%16810-10VOO251219P00430000
425 P0.75-6.25%116110-13VOO251219P00425000
420 P0.80+15.94%15509-23VOO251219P00420000
415 P0.70-47.76%608610-10VOO251219P00415000
410 P0.65-66.67%12410-14VOO251219P00410000
405 P0.60+46.34%109910-10VOO251219P00405000
400 P0.45-18.18%128810-20VOO251219P00400000
395 P0.05-87.50%119210-21VOO251219P00395000
390 P0.45-73.53%228510-02VOO251219P00390000
385 P0.05-98.11%525807-07VOO251219P00385000
380 P0.05-93.33%114610-06VOO251219P00380000
375 P0.45-23.73%406210-13VOO251219P00375000
370 P0.85-24.11%12008-27VOO251219P00370000
365 P4.80+17.07%1505-01VOO251219P00365000
360 P0.50+11.11%21010-17VOO251219P00360000
355 P2.25-74.78%24805-16VOO251219P00355000
350 P0.23+53.33%53710-06VOO251219P00350000
345 P0.20-96.23%4709-25VOO251219P00345000
340 P1.10-83.15%101906-30VOO251219P00340000
335 P0.80-1.23%1508-06VOO251219P00335000
330 P0.65-23.53%11107-28VOO251219P00330000
325 P0.18-88.61%1509-23VOO251219P00325000
320 P0.58-31.76%113007-28VOO251219P00320000
315 P0.23+27.78%11809-22VOO251219P00315000
310 P1.15-71.95%11106-11VOO251219P00310000
305 P0.05-98.28%101307-07VOO251219P00305000
300 P0.25-16.67%114308-25VOO251219P00300000
295 P0.25-79.17%1408-07VOO251219P00295000
290 P0.11-96.70%12210-13VOO251219P00290000
285 P3.20+135.29%31504-09VOO251219P00285000
280 P1.05+16.67%2106-23VOO251219P00280000
275 P0.35-65.00%2908-07VOO251219P00275000
270 P0.95-82.41%1106-23VOO251219P00270000
265 P0.90-50.00%21306-23VOO251219P00265000
260 P0.85-59.52%22506-23VOO251219P00260000
255 P0.80-67.74%21306-23VOO251219P00255000
250 P0.75-67.39%2706-23VOO251219P00250000
245 P0.34-51.43%102007-14VOO251219P00245000
240 P0.70-24.73%1406-23VOO251219P00240000
235 P0.65-55.17%1206-23VOO251219P00235000
230 P3.19+325.33%2304-09VOO251219P00230000
225 P00%0VOO251219P00225000
220 P2.58-26.29%1311-28VOO251219P00220000
215 P1.40+27.27%12004-09VOO251219P00215000
210 P1.30-55.02%11204-09VOO251219P00210000
205 P2.950.00%1310-18VOO251219P00205000
200 P0.30-70.00%51705-15VOO251219P00200000
195 P0.05-75.00%1609-15VOO251219P00195000


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 - 2025 ChartExchange LLC