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

Market Open
Oct 22, 2025 3:22:07 PM EDT
613.45USD-0.624%(-3.85)5,190,731
613.31Bid   613.36Ask   0.05Spread
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,6213,223832,843


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 @ $510.00

Puts
Calls


VOO Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
845 C00%0VOO270115C00845000
840 C1.35+75.32%3922310-15VOO270115C00840000
835 C1.25-3.85%1176210-21VOO270115C00835000
830 C1.43+30.00%2310-03VOO270115C00830000
825 C1.55+171.93%161810-03VOO270115C00825000
820 C1.30-22.62%31710-06VOO270115C00820000
815 C1.72-5.49%63110-07VOO270115C00815000
810 C2.150.00%121210-15VOO270115C00810000
805 C1.70+41.67%262507-10VOO270115C00805000
800 C2.42+30.81%62710-07VOO270115C00800000
795 C2.65+3.11%1011410-03VOO270115C00795000
790 C2.33+2.64%13609-25VOO270115C00790000
785 C2.03-19.44%1209-17VOO270115C00785000
780 C3.51-14.60%11910-10VOO270115C00780000
775 C5.25+90.91%2510-03VOO270115C00775000
770 C4.000.00%23810-15VOO270115C00770000
765 C5.02-4.92%1015110-07VOO270115C00765000
760 C5.79+37.86%3217710-03VOO270115C00760000
755 C6.46+42.92%29510-03VOO270115C00755000
750 C6.70+3.88%18310-13VOO270115C00750000
745 C7.50+3.02%13310-16VOO270115C00745000
740 C6.00-32.96%13610-13VOO270115C00740000
735 C8.80-8.24%21110-14VOO270115C00735000
730 C9.70+3.19%33610-13VOO270115C00730000
725 C11.50-4.17%21710-15VOO270115C00725000
720 C12.96+224.00%2810-06VOO270115C00720000
715 C4.20+0.48%2606-16VOO270115C00715000
710 C15.90+6.00%92010-09VOO270115C00710000
705 C16.60+268.89%6410-03VOO270115C00705000
700 C18.00+2.27%213510-21VOO270115C00700000
695 C20.00+4.71%74610-16VOO270115C00695000
690 C21.50-5.91%32010-21VOO270115C00690000
685 C23.85-1.45%16610-21VOO270115C00685000
680 C24.70+6.93%411810-13VOO270115C00680000
675 C28.00-5.05%32210-15VOO270115C00675000
670 C28.21-0.04%357210-21VOO270115C00670000
665 C30.42-10.40%21610-13VOO270115C00665000
660 C31.96+7.61%155510-13VOO270115C00660000
655 C37.78+8.25%245810-15VOO270115C00655000
650 C40.00+0.13%112010-21VOO270115C00650000
645 C43.50+6.10%14410-21VOO270115C00645000
640 C42.25-1.74%15610-17VOO270115C00640000
635 C49.26+6.99%12410-21VOO270115C00635000
630 C52.14+5.33%104910-20VOO270115C00630000
625 C54.70+8.64%123910-21VOO270115C00625000
620 C58.00+15.88%165010-21VOO270115C00620000
615 C61.50+0.99%172410-21VOO270115C00615000
610 C64.20+3.88%36510-21VOO270115C00610000
605 C67.27+8.50%24410-21VOO270115C00605000
600 C72.30-0.82%234310-21VOO270115C00600000
595 C68.10-0.57%17210-13VOO270115C00595000
590 C78.12+4.99%53810-20VOO270115C00590000
585 C81.51+7.38%19410-20VOO270115C00585000
580 C84.70-0.70%110310-16VOO270115C00580000
575 C87.41+2.96%18110-20VOO270115C00575000
570 C88.30+5.12%57710-17VOO270115C00570000
565 C92.00-6.46%113710-17VOO270115C00565000
560 C96.53-5.73%162010-13VOO270115C00560000
555 C99.86+4.57%54809-29VOO270115C00555000
550 C98.15-9.37%625110-10VOO270115C00550000
545 C103.44-8.46%211410-10VOO270115C00545000
540 C107.50-1.76%333710-13VOO270115C00540000
535 C120.19-1.44%117410-21VOO270115C00535000
530 C125.30+0.58%119810-09VOO270115C00530000
525 C119.40-7.21%114210-10VOO270115C00525000
520 C126.10+0.08%110810-13VOO270115C00520000
515 C131.07+8.95%114209-23VOO270115C00515000
510 C132.00-4.17%215110-17VOO270115C00510000
505 C137.82-6.44%121010-10VOO270115C00505000
500 C140.71+0.24%1525510-17VOO270115C00500000
495 C148.39-0.07%11610-14VOO270115C00495000
490 C152.05-1.23%13709-29VOO270115C00490000
485 C156.35-0.10%14310-15VOO270115C00485000
480 C162.50+1.59%15910-15VOO270115C00480000
475 C141.60+81.54%12808-08VOO270115C00475000
470 C165.10+0.52%156310-17VOO270115C00470000
465 C166.03+2.54%19709-12VOO270115C00465000
460 C174.41+2.32%111109-19VOO270115C00460000
455 C186.12+3.91%15310-20VOO270115C00455000
450 C190.62+0.33%610610-21VOO270115C00450000
445 C138.33+55.43%1606-05VOO270115C00445000
440 C201.10+14.46%2410-09VOO270115C00440000
435 C110.52+2.33%11004-30VOO270115C00435000
430 C136.76+19.73%1205-12VOO270115C00430000
425 C176.00+13.84%1207-11VOO270115C00425000
420 C219.47+2.56%13110-09VOO270115C00420000
415 C198.54+1.82%1208-18VOO270115C00415000
410 C218.68+6.89%1609-19VOO270115C00410000
405 C97.78-37.52%5504-09VOO270115C00405000
400 C236.50+3.05%1610-06VOO270115C00400000
395 C110.86-5.65%1304-08VOO270115C00395000
390 C243.99+107.21%2910-15VOO270115C00390000
385 C205.85+5.84%1101-22VOO270115C00385000
380 C243.60+64.59%2510-14VOO270115C00380000
375 C00%0VOO270115C00375000
370 C195.13+0.84%1110-14VOO270115C00370000
365 C141.50-29.21%2104-04VOO270115C00365000
360 C233.55+45.06%2507-15VOO270115C00360000
355 C173.00+25.19%2004-25VOO270115C00355000
350 C241.60+55.87%122407-14VOO270115C00350000
345 C262.00+1.43%1208-22VOO270115C00345000
340 C00%0VOO270115C00340000
335 C189.400%3304-28VOO270115C00335000
330 C191.00-0.13%1304-23VOO270115C00330000
325 C304.50+1.84%1310-21VOO270115C00325000
320 C00%0VOO270115C00320000
315 C256.50+5.46%1111-25VOO270115C00315000
310 C00%0VOO270115C00310000
305 C313.000%1110-10VOO270115C00305000
300 C317.00+9.31%1810-15VOO270115C00300000
295 C00%0VOO270115C00295000
290 C334.40+21.92%2410-02VOO270115C00290000
285 C00%0VOO270115C00285000
280 C227.000%1104-09VOO270115C00280000
275 C269.80+35.58%1305-12VOO270115C00275000
270 C283.70-0.63%1605-21VOO270115C00270000
265 C313.00+6.43%12506-30VOO270115C00265000
260 C364.39+52.15%5710-20VOO270115C00260000
255 C275.50+25.23%8305-02VOO270115C00255000
250 C313.00+0.48%1506-16VOO270115C00250000
245 C00%0VOO270115C00245000
240 C374.40+50.40%2209-15VOO270115C00240000
235 C00%0VOO270115C00235000
230 C00%0VOO270115C00230000
225 C393.25+6.43%1409-29VOO270115C00225000
Puts
StrikePriceChangeVolOILastContract Name
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 P00%0VOO270115P00815000
810 P00%0VOO270115P00810000
805 P268.110%1010-22VOO270115P00805000
800 P00%0VOO270115P00800000
795 P00%0VOO270115P00795000
790 P00%0VOO270115P00790000
785 P00%0VOO270115P00785000
780 P00%0VOO270115P00780000
775 P204.000%2007-11VOO270115P00775000
770 P00%0VOO270115P00770000
765 P00%0VOO270115P00765000
760 P184.530%2007-10VOO270115P00760000
755 P184.000%1007-11VOO270115P00755000
750 P00%0VOO270115P00750000
745 P00%0VOO270115P00745000
740 P00%0VOO270115P00740000
735 P00%0VOO270115P00735000
730 P00%0VOO270115P00730000
725 P00%0VOO270115P00725000
720 P00%0VOO270115P00720000
715 P00%0VOO270115P00715000
710 P00%0VOO270115P00710000
705 P89.000%1110-20VOO270115P00705000
700 P216.00+13.90%2104-10VOO270115P00700000
695 P00%0VOO270115P00695000
690 P81.200%2210-17VOO270115P00690000
685 P99.500%1107-28VOO270115P00685000
680 P71.00-2.47%4210-01VOO270115P00680000
675 P103.500%1007-11VOO270115P00675000
670 P00%0VOO270115P00670000
665 P69.64-25.52%4109-10VOO270115P00665000
660 P84.550%2007-10VOO270115P00660000
655 P131.40-1.20%2703-27VOO270115P00655000
650 P54.80-7.12%11010-21VOO270115P00650000
645 P49.07-4.90%2410-03VOO270115P00645000
640 P54.89-2.33%101009-17VOO270115P00640000
635 P46.53-25.55%1109-19VOO270115P00635000
630 P52.56-49.11%2408-29VOO270115P00630000
625 P43.70+7.90%1110-07VOO270115P00625000
620 P40.10-4.84%21610-10VOO270115P00620000
615 P39.67+2.40%21710-07VOO270115P00615000
610 P43.00+3.61%224810-16VOO270115P00610000
605 P39.46+11.06%241510-10VOO270115P00605000
600 P35.19-2.63%104610-21VOO270115P00600000
595 P35.50+2.31%173409-24VOO270115P00595000
590 P32.000.00%11510-20VOO270115P00590000
585 P30.70-0.49%23210-20VOO270115P00585000
580 P34.50+18.15%11110-14VOO270115P00580000
575 P30.83-4.25%22409-08VOO270115P00575000
570 P26.70-13.87%1610-03VOO270115P00570000
565 P25.46-1.51%34310-07VOO270115P00565000
560 P25.09-7.69%34910-21VOO270115P00560000
555 P29.50-1.67%182410-16VOO270115P00555000
550 P22.88-13.98%15810-21VOO270115P00550000
545 P22.30-6.18%12909-11VOO270115P00545000
540 P21.00+0.72%327510-21VOO270115P00540000
535 P19.92-12.55%1509-22VOO270115P00535000
530 P22.75+5.81%11710-17VOO270115P00530000
525 P18.59-31.78%1509-23VOO270115P00525000
520 P17.84-0.61%119910-03VOO270115P00520000
515 P18.40-7.07%111510-13VOO270115P00515000
510 P18.00+4.05%1810-14VOO270115P00510000
505 P15.90-3.64%95410-09VOO270115P00505000
500 P14.80-12.94%110810-21VOO270115P00500000
495 P14.54+3.86%72710-09VOO270115P00495000
490 P18.70+8.53%211208-01VOO270115P00490000
485 P12.33-5.88%11710-09VOO270115P00485000
480 P14.20+7.58%12210-15VOO270115P00480000
475 P14.25+19.25%19810-17VOO270115P00475000
470 P11.78-1.83%17110-21VOO270115P00470000
465 P10.80-28.48%15409-22VOO270115P00465000
460 P13.08+17.84%12210-14VOO270115P00460000
455 P10.10-0.88%32410-21VOO270115P00455000
450 P11.18-5.25%13710-17VOO270115P00450000
445 P12.80-13.75%13007-01VOO270115P00445000
440 P9.20-1.92%17009-05VOO270115P00440000
435 P9.75-75.93%21010-17VOO270115P00435000
430 P8.10-19.00%11110-21VOO270115P00430000
425 P8.10-15.63%61809-17VOO270115P00425000
420 P8.03-12.72%29107-29VOO270115P00420000
415 P8.77-19.54%12107-09VOO270115P00415000
410 P7.50+7.14%16009-30VOO270115P00410000
405 P8.60+23.74%127210-17VOO270115P00405000
400 P7.14+16.67%16810-10VOO270115P00400000
395 P5.85-37.77%13410-01VOO270115P00395000
390 P6.28-31.81%2908-13VOO270115P00390000
385 P5.90+0.34%22709-25VOO270115P00385000
380 P5.10-11.15%22010-09VOO270115P00380000
375 P20.17+15.26%2404-07VOO270115P00375000
370 P4.70-17.54%1609-25VOO270115P00370000
365 P5.80+17.65%102010-17VOO270115P00365000
360 P5.70-22.55%11508-11VOO270115P00360000
355 P7.60-15.56%2203-14VOO270115P00355000
350 P4.00-4.76%24210-07VOO270115P00350000
345 P17.23+52.48%1304-07VOO270115P00345000
340 P3.70-11.90%1709-17VOO270115P00340000
335 P9.60-20.00%2404-22VOO270115P00335000
330 P14.000%1104-07VOO270115P00330000
325 P3.50-7.89%2909-04VOO270115P00325000
320 P3.55-23.82%31308-12VOO270115P00320000
315 P5.69-27.79%1905-01VOO270115P00315000
310 P2.80-30.00%82709-29VOO270115P00310000
305 P2.83-19.14%1310-20VOO270115P00305000
300 P2.79-3.79%83309-24VOO270115P00300000
295 P5.30-24.29%302005-09VOO270115P00295000
290 P8.000.00%203504-10VOO270115P00290000
285 P2.68+11.20%11010-20VOO270115P00285000
280 P1.95-61.00%32710-10VOO270115P00280000
275 P00%0VOO270115P00275000
270 P2.60+23.81%11610-15VOO270115P00270000
265 P2.23-9.72%13307-15VOO270115P00265000
260 P4.60+52.82%11104-22VOO270115P00260000
255 P1.62+4.52%2710-08VOO270115P00255000
250 P1.60-40.52%2308-18VOO270115P00250000
245 P00%0VOO270115P00245000
240 P1.57-49.35%12908-25VOO270115P00240000
235 P3.330%2104-22VOO270115P00235000
230 P0.01-99.59%1308-22VOO270115P00230000
225 P0.60-65.32%1510-10VOO270115P00225000


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