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

VOO
Vanguard S&P 500 ETF
stock NYSE ETF

At Close
May 30, 2025 3:59:59 PM EDT
541.77USD-0.101%(-0.55)6,171,491
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 30, 2025 9:28:30 AM EDT
541.09USD-0.227%(-1.23)125,642
After-hours
May 30, 2025 4:58:30 PM EDT
541.59USD-0.033%(-0.18)37,449
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0422,1142333,012


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 @ $495.00

Puts
Calls


VOO Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
785 C0.10+100.00%5604-10VOO251219C00785000
780 C00%0VOO251219C00780000
775 C1.400%1108-26VOO251219C00775000
770 C0.100%10504-01VOO251219C00770000
765 C00%0VOO251219C00765000
760 C00%0VOO251219C00760000
755 C00%0VOO251219C00755000
750 C0.15-73.21%2603-31VOO251219C00750000
745 C0.100%301503-31VOO251219C00745000
740 C0.440%14703-31VOO251219C00740000
735 C0.52-37.35%16903-31VOO251219C00735000
730 C00%0VOO251219C00730000
725 C00%0VOO251219C00725000
720 C0.150%10503-31VOO251219C00720000
715 C0.59-26.25%2801-17VOO251219C00715000
710 C00%0VOO251219C00710000
705 C0.150%201003-31VOO251219C00705000
700 C0.25+13.64%58205-05VOO251219C00700000
695 C0.200.00%102304-01VOO251219C00695000
690 C00%0VOO251219C00690000
685 C0.20-60.00%102803-31VOO251219C00685000
680 C1.30-51.85%71101-21VOO251219C00680000
675 C0.40+33.33%176005-29VOO251219C00675000
670 C0.50-75.00%2704-15VOO251219C00670000
665 C0.52-74.00%1405-01VOO251219C00665000
660 C0.650.00%11005-15VOO251219C00660000
655 C0.65+22.64%74605-09VOO251219C00655000
650 C1.25+197.62%11105-19VOO251219C00650000
645 C1.21-73.29%31204-07VOO251219C00645000
640 C0.93-14.68%43805-07VOO251219C00640000
635 C0.56-68.36%2504-04VOO251219C00635000
630 C1.05-58.82%52605-28VOO251219C00630000
625 C3.80-12.04%32105-20VOO251219C00625000
620 C3.40-4.49%14305-15VOO251219C00620000
615 C4.80+166.67%12705-19VOO251219C00615000
610 C5.10-11.61%22305-21VOO251219C00610000
605 C5.60+16.42%16605-27VOO251219C00605000
600 C5.60-11.11%115105-27VOO251219C00600000
595 C8.50-3.41%13405-28VOO251219C00595000
590 C10.10-3.90%23405-28VOO251219C00590000
585 C11.70-3.31%647505-27VOO251219C00585000
580 C13.76+21.77%37105-29VOO251219C00580000
575 C16.70+8.44%514905-29VOO251219C00575000
570 C20.00+0.50%412005-21VOO251219C00570000
565 C20.00-4.76%15805-29VOO251219C00565000
560 C24.14+15.45%116405-27VOO251219C00560000
555 C26.50+5.16%26105-29VOO251219C00555000
550 C29.47-1.77%316705-29VOO251219C00550000
545 C33.90+4.63%15505-29VOO251219C00545000
540 C35.88+2.22%215805-29VOO251219C00540000
535 C40.30+14.95%18005-28VOO251219C00535000
530 C44.10+2.56%116505-29VOO251219C00530000
525 C45.60+12.45%113005-27VOO251219C00525000
520 C48.86+1.79%514105-27VOO251219C00520000
515 C53.45-2.34%19405-29VOO251219C00515000
510 C58.95+14.69%17905-27VOO251219C00510000
505 C62.10+33.20%66005-16VOO251219C00505000
500 C66.32-0.12%114305-29VOO251219C00500000
495 C67.50+7.14%17305-27VOO251219C00495000
490 C74.47+3.89%119005-28VOO251219C00490000
485 C76.95+21.18%54705-14VOO251219C00485000
480 C78.82-5.72%26005-27VOO251219C00480000
475 C82.80+35.74%113905-13VOO251219C00475000
470 C75.30+23.04%15905-08VOO251219C00470000
465 C80.10+57.93%23105-02VOO251219C00465000
460 C84.30+5.38%24605-08VOO251219C00460000
455 C106.00+25.06%12705-19VOO251219C00455000
450 C75.00-37.13%13304-03VOO251219C00450000
445 C90.10-1.21%23203-14VOO251219C00445000
440 C60.00-25.93%23504-21VOO251219C00440000
435 C130.06+5.97%24803-03VOO251219C00435000
430 C101.20-4.08%13905-07VOO251219C00430000
425 C110.80-20.85%52105-05VOO251219C00425000
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 C107.62-37.83%11404-16VOO251219C00400000
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 C171.00-4.79%1705-22VOO251219C00375000
370 C79.70+2.84%2210-17VOO251219C00370000
365 C88.10+10.82%4211-14VOO251219C00365000
360 C192.60+68.65%1705-19VOO251219C00360000
355 C203.90+1.74%1101-15VOO251219C00355000
350 C208.69+0.14%1102-27VOO251219C00350000
345 C161.900%1104-09VOO251219C00345000
340 C00%0VOO251219C00340000
335 C217.000%1110-21VOO251219C00335000
330 C171.17-27.78%1204-09VOO251219C00330000
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 C254.25+6.20%1212-19VOO251219C00300000
295 C00%0VOO251219C00295000
290 C00%0VOO251219C00290000
285 C00%0VOO251219C00285000
280 C00%0VOO251219C00280000
275 C00%0VOO251219C00275000
270 C254.20-10.55%4403-21VOO251219C00270000
265 C00%0VOO251219C00265000
260 C00%0VOO251219C00260000
255 C00%0VOO251219C00255000
250 C294.60+0.89%1805-14VOO251219C00250000
245 C00%0VOO251219C00245000
240 C00%0VOO251219C00240000
235 C00%0VOO251219C00235000
230 C242.000%1102-09VOO251219C00230000
225 C00%0VOO251219C00225000
220 C00%0VOO251219C00220000
215 C00%0VOO251219C00215000
210 C00%0VOO251219C00210000
205 C259.90+19.17%1204-07VOO251219C00205000
200 C00%0VOO251219C00200000
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 P00%0VOO251219P00720000
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 P00%0VOO251219P00660000
655 P00%0VOO251219P00655000
650 P00%0VOO251219P00650000
645 P180.500%1004-07VOO251219P00645000
640 P00%0VOO251219P00640000
635 P00%0VOO251219P00635000
630 P00%0VOO251219P00630000
625 P211.500%1009-05VOO251219P00625000
620 P152.99+138.97%1104-08VOO251219P00620000
615 P00%0VOO251219P00615000
610 P65.250%1105-19VOO251219P00610000
605 P48.400%2112-05VOO251219P00605000
600 P55.25-8.28%1105-19VOO251219P00600000
595 P60.19+22.84%1201-02VOO251219P00595000
590 P00%0VOO251219P00590000
585 P34.40-8.68%41302-14VOO251219P00585000
580 P68.50+5.38%13803-13VOO251219P00580000
575 P44.50+21.92%22701-10VOO251219P00575000
570 P36.40-4.46%2405-16VOO251219P00570000
565 P35.30-0.28%4805-15VOO251219P00565000
560 P32.900.00%32005-15VOO251219P00560000
555 P30.60-34.55%23105-15VOO251219P00555000
550 P27.50-0.90%25905-28VOO251219P00550000
545 P25.20-3.08%12705-20VOO251219P00545000
540 P24.15+0.62%14805-29VOO251219P00540000
535 P22.81+2.29%17205-29VOO251219P00535000
530 P24.00-3.61%15305-21VOO251219P00530000
525 P21.88+5.24%28205-21VOO251219P00525000
520 P18.94+5.22%22705-29VOO251219P00520000
515 P17.45+0.29%29405-27VOO251219P00515000
510 P15.70-39.38%212405-16VOO251219P00510000
505 P15.25-42.45%12905-13VOO251219P00505000
500 P14.00-19.17%520105-27VOO251219P00500000
495 P17.00+36.00%24005-23VOO251219P00495000
490 P12.49-10.79%19905-15VOO251219P00490000
485 P12.00-8.05%33805-29VOO251219P00485000
480 P10.87-11.63%610005-29VOO251219P00480000
475 P10.00-10.71%218505-14VOO251219P00475000
470 P9.31+14.94%43905-27VOO251219P00470000
465 P7.70-6.10%113105-28VOO251219P00465000
460 P8.11+0.12%45805-27VOO251219P00460000
455 P7.50+1.35%11105-21VOO251219P00455000
450 P7.00+1.60%48605-29VOO251219P00450000
445 P16.30-42.20%142104-23VOO251219P00445000
440 P6.84+10.68%13705-21VOO251219P00440000
435 P11.96-27.07%86604-25VOO251219P00435000
430 P5.50-1.26%15205-19VOO251219P00430000
425 P4.90-7.55%15605-14VOO251219P00425000
420 P4.66-24.84%35205-29VOO251219P00420000
415 P4.50-5.26%61005-19VOO251219P00415000
410 P12.15-26.81%51704-09VOO251219P00410000
405 P9.90-28.26%28704-23VOO251219P00405000
400 P3.64-5.21%322705-29VOO251219P00400000
395 P3.53+0.86%13005-15VOO251219P00395000
390 P5.40-52.00%223405-05VOO251219P00390000
385 P5.10-27.25%184205-05VOO251219P00385000
380 P2.90-38.30%314705-28VOO251219P00380000
375 P2.77+6.13%17505-29VOO251219P00375000
370 P4.20-45.60%41205-05VOO251219P00370000
365 P4.80+17.07%1505-01VOO251219P00365000
360 P2.70-43.75%11305-12VOO251219P00360000
355 P2.25-74.78%24805-16VOO251219P00355000
350 P2.19-0.45%43705-28VOO251219P00350000
345 P5.30+17.78%1905-06VOO251219P00345000
340 P6.53-39.54%1904-10VOO251219P00340000
335 P4.10-35.84%1204-15VOO251219P00335000
330 P2.91-66.40%41105-01VOO251219P00330000
325 P3.37-46.85%2504-25VOO251219P00325000
320 P1.81+0.56%12505-22VOO251219P00320000
315 P3.00-24.81%101704-23VOO251219P00315000
310 P4.10-1.91%11104-22VOO251219P00310000
305 P2.91+39.23%10503-13VOO251219P00305000
300 P1.00+11.11%10014105-27VOO251219P00300000
295 P3.68+153.79%2204-09VOO251219P00295000
290 P3.33+110.76%202304-09VOO251219P00290000
285 P3.20+135.29%31504-09VOO251219P00285000
280 P0.90-56.94%1305-14VOO251219P00280000
275 P1.60-25.58%1711-21VOO251219P00275000
270 P5.40-30.32%1111-15VOO251219P00270000
265 P1.80-47.06%41506-07VOO251219P00265000
260 P2.10+11.11%22504-04VOO251219P00260000
255 P2.48+50.30%41508-02VOO251219P00255000
250 P2.30+253.85%6704-04VOO251219P00250000
245 P3.65+324.42%21104-09VOO251219P00245000
240 P0.93-34.04%6301-03VOO251219P00240000
235 P1.45-68.48%1106-11VOO251219P00235000
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 P1.00-13.04%2604-08VOO251219P00195000


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