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
Oct 1, 2026 3:59:59 PM EDT
702.26USD+0.199%(+1.40)8,168,017
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
702.56USD+0.242%(+1.70)63,591
After-hours
Oct 1, 2026 4:58:30 PM EDT
702.25USD-0.001%(-0.01)6,034
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Apr 16, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,9047,03717711,415


VOO Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

VOO Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

VOO Jan 15, 2027 Exp. - Max Pain @ $560.00

Puts
Calls


VOO Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
875 C0.09-40.00%210109-02VOO270115C00875000
870 C0.450%2208-11VOO270115C00870000
865 C0.50+25.00%215908-17VOO270115C00865000
860 C0.26-56.67%16908-18VOO270115C00860000
855 C1.50+15.38%3505-14VOO270115C00855000
850 C0.250.00%45909-14VOO270115C00850000
845 C0.55+120.00%2108-05VOO270115C00845000
840 C0.19+90.00%3023909-23VOO270115C00840000
835 C0.25-61.54%157008-31VOO270115C00835000
830 C1.00-21.88%1706-30VOO270115C00830000
825 C0.46-38.67%11909-22VOO270115C00825000
820 C0.300.00%35009-30VOO270115C00820000
815 C1.00-16.67%23308-25VOO270115C00815000
810 C1.48-28.16%121808-19VOO270115C00810000
805 C0.69-24.18%47709-23VOO270115C00805000
800 C0.52-18.75%2015709-30VOO270115C00800000
795 C0.85-5.56%4215209-30VOO270115C00795000
790 C1.05-19.23%2510109-30VOO270115C00790000
785 C1.25+19.05%547309-30VOO270115C00785000
780 C1.65-19.51%395409-30VOO270115C00780000
775 C2.05-37.88%519109-30VOO270115C00775000
770 C2.55+18.60%11821109-30VOO270115C00770000
765 C3.03-27.51%317009-30VOO270115C00765000
760 C3.50-12.50%2230709-30VOO270115C00760000
755 C4.90-26.32%13229809-30VOO270115C00755000
750 C6.00-7.69%28661109-30VOO270115C00750000
745 C7.59-31.00%110709-24VOO270115C00745000
740 C7.81-11.25%916709-29VOO270115C00740000
735 C9.70-5.83%511309-29VOO270115C00735000
730 C12.50+4.78%617209-30VOO270115C00730000
725 C17.00+13.94%120409-25VOO270115C00725000
720 C15.75-8.16%625009-29VOO270115C00720000
715 C19.30-5.85%312909-29VOO270115C00715000
710 C21.61-0.41%1,4231,46509-30VOO270115C00710000
705 C25.81+8.95%57269609-30VOO270115C00705000
700 C29.65+4.40%8871,50909-30VOO270115C00700000
695 C30.04-2.78%169109-30VOO270115C00695000
690 C35.70-10.08%2156009-28VOO270115C00690000
685 C41.10+8.21%222209-30VOO270115C00685000
680 C45.90-9.73%332809-25VOO270115C00680000
675 C45.50-11.82%114709-29VOO270115C00675000
670 C53.80-5.61%646609-24VOO270115C00670000
665 C52.62+0.23%18109-17VOO270115C00665000
660 C59.15-4.40%137209-30VOO270115C00660000
655 C62.22-8.50%120409-29VOO270115C00655000
650 C73.20+2.33%228609-25VOO270115C00650000
645 C75.62-5.47%18109-30VOO270115C00645000
640 C77.90+2.68%230909-30VOO270115C00640000
635 C86.35+3.79%16509-25VOO270115C00635000
630 C86.85-6.69%28009-30VOO270115C00630000
625 C89.00-8.25%19809-29VOO270115C00625000
620 C102.30+10.63%110309-25VOO270115C00620000
615 C98.00-0.71%19309-14VOO270115C00615000
610 C108.00+9.53%211409-24VOO270115C00610000
605 C110.15-0.64%22109-30VOO270115C00605000
600 C117.78+15.75%11,26609-23VOO270115C00600000
595 C119.40-8.31%25209-30VOO270115C00595000
590 C123.42-4.46%6419009-28VOO270115C00590000
585 C130.75+1.07%19409-23VOO270115C00585000
580 C129.93-10.39%18509-17VOO270115C00580000
575 C144.30+7.69%15408-28VOO270115C00575000
570 C148.80+6.29%24509-21VOO270115C00570000
565 C149.19-2.49%212409-24VOO270115C00565000
560 C137.65-6.06%359307-24VOO270115C00560000
555 C163.60+0.06%23009-03VOO270115C00555000
550 C161.50+4.23%10022508-24VOO270115C00550000
545 C178.70+21.77%113608-11VOO270115C00545000
540 C185.00+0.94%11,78608-14VOO270115C00540000
535 C172.10+11.03%117809-17VOO270115C00535000
530 C167.50+3.62%117907-17VOO270115C00530000
525 C186.13+2.44%414209-29VOO270115C00525000
520 C188.45-3.70%112109-09VOO270115C00520000
515 C189.30-5.96%114909-10VOO270115C00515000
510 C199.70+10.94%114808-25VOO270115C00510000
505 C208.45-0.55%118209-04VOO270115C00505000
500 C209.13-3.85%128509-24VOO270115C00500000
495 C215.80-2.44%12108-31VOO270115C00495000
490 C215.57+3.32%197209-17VOO270115C00490000
485 C233.70+13.93%54408-10VOO270115C00485000
480 C216.87-8.62%15209-16VOO270115C00480000
475 C240.00+8.11%43408-04VOO270115C00475000
470 C228.40+3.74%15009-16VOO270115C00470000
465 C246.00+14.64%111409-21VOO270115C00465000
460 C257.92-0.27%111408-12VOO270115C00460000
455 C166.88-12.40%18804-01VOO270115C00455000
450 C260.20-2.69%110909-08VOO270115C00450000
445 C263.15+90.23%2809-08VOO270115C00445000
440 C260.00+29.29%1407-06VOO270115C00440000
435 C212.25+2.30%21012-02VOO270115C00435000
430 C275.00-3.17%1209-18VOO270115C00430000
425 C274.80+56.14%1207-13VOO270115C00425000
420 C219.47+2.56%13110-09VOO270115C00420000
415 C289.91-3.28%2609-18VOO270115C00415000
410 C299.14-0.58%1609-08VOO270115C00410000
405 C313.71+36.54%2308-13VOO270115C00405000
400 C319.00+11.57%12708-17VOO270115C00400000
395 C323.90+38.72%2408-13VOO270115C00395000
390 C292.12+18.89%1706-26VOO270115C00390000
385 C333.23+7.32%1108-13VOO270115C00385000
380 C327.10+7.06%1809-11VOO270115C00380000
375 C343.35+7.30%1308-13VOO270115C00375000
370 C333.98+2.20%1209-17VOO270115C00370000
365 C141.50-29.21%2104-04VOO270115C00365000
360 C326.89+26.60%3307-17VOO270115C00360000
355 C350.07+102.35%1109-11VOO270115C00355000
350 C365.05+5.66%12408-10VOO270115C00350000
345 C361.49+19.11%1309-11VOO270115C00345000
340 C00%0VOO270115C00340000
335 C350.02+84.80%2105-11VOO270115C00335000
330 C376.17+6.17%1209-11VOO270115C00330000
325 C322.20+5.81%1201-09VOO270115C00325000
320 C00%0VOO270115C00320000
315 C256.50+5.46%1111-25VOO270115C00315000
310 C408.00+25.15%2208-13VOO270115C00310000
305 C342.50+3.39%1604-15VOO270115C00305000
300 C404.31-1.82%1808-24VOO270115C00300000
295 C00%0VOO270115C00295000
290 C345.50+6.80%1212-02VOO270115C00290000
285 C427.42+20.91%3409-03VOO270115C00285000
280 C430.66+89.72%1108-27VOO270115C00280000
275 C363.25+0.21%3612-23VOO270115C00275000
270 C354.00+24.78%2511-17VOO270115C00270000
265 C313.00+6.43%12506-30VOO270115C00265000
260 C454.10+24.62%2609-22VOO270115C00260000
255 C401.82+8.31%71004-20VOO270115C00255000
250 C444.25+3.80%11307-10VOO270115C00250000
245 C00%0VOO270115C00245000
240 C434.05+4.09%1305-06VOO270115C00240000
235 C407.53+1.19%1102-09VOO270115C00235000
230 C443.50+8.83%121205-06VOO270115C00230000
225 C470.22+18.74%14606-04VOO270115C00225000
Puts
StrikePriceChangeVolOILastContract Name
875 P168.57-0.26%2108-19VOO270115P00875000
870 P163.61+2.41%1008-19VOO270115P00870000
865 P00%0VOO270115P00865000
860 P00%0VOO270115P00860000
855 P00%0VOO270115P00855000
850 P00%0VOO270115P00850000
845 P00%0VOO270115P00845000
840 P298.50+3.10%1005-29VOO270115P00840000
835 P295.70+2.25%3302-27VOO270115P00835000
830 P00%0VOO270115P00830000
825 P00%0VOO270115P00825000
820 P268.00+1.90%2212-18VOO270115P00820000
815 P184.500%2012-22VOO270115P00815000
810 P00%0VOO270115P00810000
805 P268.110%1010-22VOO270115P00805000
800 P00%0VOO270115P00800000
795 P00%0VOO270115P00795000
790 P98.980%1008-03VOO270115P00790000
785 P00%0VOO270115P00785000
780 P110.04+24.62%1206-11VOO270115P00780000
775 P82.90-59.36%1105-29VOO270115P00775000
770 P00%0VOO270115P00770000
765 P57.790%1108-05VOO270115P00765000
760 P184.530%2007-10VOO270115P00760000
755 P184.000%1007-11VOO270115P00755000
750 P40.60-20.16%1109-22VOO270115P00750000
745 P39.89-8.09%1509-23VOO270115P00745000
740 P41.90-0.33%1109-18VOO270115P00740000
735 P36.73+14.25%11509-29VOO270115P00735000
730 P30.98+12.21%4509-24VOO270115P00730000
725 P00%0VOO270115P00725000
720 P26.40+16.61%11309-24VOO270115P00720000
715 P23.00+10.58%21209-23VOO270115P00715000
710 P21.00+7.14%11709-28VOO270115P00710000
705 P19.10-4.60%49809-30VOO270115P00705000
700 P17.99-2.02%14609-29VOO270115P00700000
695 P16.50+4.83%11509-25VOO270115P00695000
690 P15.14+4.41%24009-29VOO270115P00690000
685 P13.89-21.97%26109-29VOO270115P00685000
680 P12.50-1.65%36009-28VOO270115P00680000
675 P10.00-25.60%111309-22VOO270115P00675000
670 P9.62-22.11%66509-21VOO270115P00670000
665 P8.36-30.91%37409-22VOO270115P00665000
660 P8.24-6.36%15009-30VOO270115P00660000
655 P8.45-6.63%36609-29VOO270115P00655000
650 P8.00+6.10%1619309-29VOO270115P00650000
645 P7.26-31.51%14809-21VOO270115P00645000
640 P6.70+3.88%48909-29VOO270115P00640000
635 P6.00+2.56%820809-28VOO270115P00635000
630 P5.83+10.00%114009-29VOO270115P00630000
625 P5.50+1.85%14409-28VOO270115P00625000
620 P5.00-9.75%29309-29VOO270115P00620000
615 P4.68+11.43%12909-29VOO270115P00615000
610 P4.00-9.09%114809-30VOO270115P00610000
605 P4.33-12.70%29709-29VOO270115P00605000
600 P3.90-2.50%131,22409-28VOO270115P00600000
595 P3.75+6.23%18709-29VOO270115P00595000
590 P3.60-16.28%184309-25VOO270115P00590000
585 P3.76-7.62%13509-04VOO270115P00585000
580 P3.20+3.23%254509-28VOO270115P00580000
575 P2.85-5.00%36209-30VOO270115P00575000
570 P3.25-8.96%115109-18VOO270115P00570000
565 P2.65-80.37%122109-21VOO270115P00565000
560 P3.40+17.24%113009-16VOO270115P00560000
555 P2.45-10.91%232809-21VOO270115P00555000
550 P2.00-9.09%310009-30VOO270115P00550000
545 P3.39-9.60%610308-14VOO270115P00545000
540 P2.00-57.98%41,81309-22VOO270115P00540000
535 P5.60+24.17%23307-29VOO270115P00535000
530 P3.73-1.84%14208-05VOO270115P00530000
525 P2.55-47.53%13508-13VOO270115P00525000
520 P1.50-26.11%124609-28VOO270115P00520000
515 P3.80-13.64%212007-31VOO270115P00515000
510 P1.80-55.99%23309-04VOO270115P00510000
505 P0.85-51.15%129209-25VOO270115P00505000
500 P1.30-2.26%117809-28VOO270115P00500000
495 P3.29+29.02%13807-28VOO270115P00495000
490 P1.10-24.14%111409-23VOO270115P00490000
485 P1.74-8.42%12709-23VOO270115P00485000
480 P1.15-36.81%25909-21VOO270115P00480000
475 P1.100.00%418809-21VOO270115P00475000
470 P1.11-7.50%164809-21VOO270115P00470000
465 P1.35-22.86%36109-09VOO270115P00465000
460 P1.05-34.38%83409-18VOO270115P00460000
455 P1.20+14.29%930009-09VOO270115P00455000
450 P0.85+13.33%19409-24VOO270115P00450000
445 P0.77-14.44%16709-25VOO270115P00445000
440 P0.90-35.71%17009-17VOO270115P00440000
435 P2.61-62.71%21006-15VOO270115P00435000
430 P2.00-20.32%161407-06VOO270115P00430000
425 P1.11-39.34%21008-12VOO270115P00425000
420 P0.57-43.00%109909-22VOO270115P00420000
415 P1.23+14.95%32108-19VOO270115P00415000
410 P0.80-17.53%15609-14VOO270115P00410000
405 P0.70-53.33%11709-14VOO270115P00405000
400 P0.41-61.68%26709-29VOO270115P00400000
395 P0.90-43.75%13008-14VOO270115P00395000
390 P0.85-37.04%11208-14VOO270115P00390000
385 P1.60-66.80%42207-06VOO270115P00385000
380 P1.00-20.00%12108-03VOO270115P00380000
375 P0.70+7.69%11309-16VOO270115P00375000
370 P2.10-5.83%1905-19VOO270115P00370000
365 P0.52-29.73%1409-01VOO270115P00365000
360 P2.30-50.00%31604-13VOO270115P00360000
355 P1.30-39.53%11606-15VOO270115P00355000
350 P0.52-35.00%169508-10VOO270115P00350000
345 P17.23+52.48%1304-07VOO270115P00345000
340 P1.28-12.33%1806-03VOO270115P00340000
335 P2.71-71.77%1512-19VOO270115P00335000
330 P0.97-60.89%1706-29VOO270115P00330000
325 P2.45-30.00%1901-16VOO270115P00325000
320 P3.55-23.82%31308-12VOO270115P00320000
315 P2.73+7.48%4703-18VOO270115P00315000
310 P0.20-33.33%1510809-30VOO270115P00310000
305 P3.17+12.01%1303-27VOO270115P00305000
300 P0.28-6.67%23608-14VOO270115P00300000
295 P1.52-39.20%11904-23VOO270115P00295000
290 P0.90-35.71%103506-10VOO270115P00290000
285 P2.02-24.63%11010-27VOO270115P00285000
280 P1.50-23.08%52204-17VOO270115P00280000
275 P0.98-6.67%542805-12VOO270115P00275000
270 P0.25-58.33%12208-18VOO270115P00270000
265 P1.41-36.77%13204-13VOO270115P00265000
260 P4.60+52.82%11104-22VOO270115P00260000
255 P0.11-88.42%11409-30VOO270115P00255000
250 P0.65-61.08%12605-27VOO270115P00250000
245 P1.570%32216103-20VOO270115P00245000
240 P0.57-52.50%13805-27VOO270115P00240000
235 P1.36+8.80%3230903-18VOO270115P00235000
230 P0.10-83.33%16209-01VOO270115P00230000
225 P0.30+200.00%149508-31VOO270115P00225000


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