VOO Option Chain

End of day data from March 5, 2021 for VOO options expiring on March 19, 2021.

  1. NYSE Arca
  2. >
  3. VOO
  4. >
  5. Option Chain
|USD |VOO: $353.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
VOO19Mar21C370.00CALL370.00$0.35$0.10 / 1$0.55 / 1406140415.705780%0.045535-0.0311990.0095740.0684290.006526
VOO19Mar21C365.00CALL365.00$0.84$0.50 / 159$0.95 / 126130615.218174%0.113224-0.0622570.0192050.1372630.016192
VOO19Mar21C355.00CALL355.00$4.78$3.90 / 156$4.80 / 574810919.155894%0.409353-0.1233190.0388650.2777830.058158
VOO19Mar21C360.00CALL360.00$2.05$1.70 / 215$2.35 / 553825416.883629%0.234916-0.0988370.0307340.2196690.033502
VOO19Mar21P345.00PUT345.00$3.50$2.90 / 310$3.60 / 12627722.432752%-0.217514-0.1011890.0294270.210322-0.032054
VOO19Mar21C375.00CALL375.00$0.15$0.15 / 79$0.20 / 12146116.853640%0.015249-0.0125680.0038430.0274670.002189
VOO19Mar21C350.00CALL350.00$5.70$7.20 / 21$7.90 / 11516021.759887%0.606876-0.1189820.0384430.2747620.085773
VOO19Mar21P330.00PUT330.00$3.20$1.10 / 102$1.85 / 3521112230.109876%-0.009397-0.0085480.0025260.018052-0.001376
VOO19Mar21P340.00PUT340.00$3.20$1.85 / 361$2.75 / 27920324.356017%-0.097512-0.0588300.0172370.123199-0.014328
VOO19Mar21C345.00CALL345.00$9.19$10.80 / 201$12.00 / 7483924.722018%0.781842-0.0863710.0294270.2103220.109725
VOO19Mar21P325.00PUT325.00$1.72$0.70 / 172$1.35 / 31779331.398894%-0.001935-0.0020790.0006160.004401-0.000283
VOO19Mar21P350.00PUT350.00$6.02$4.20 / 205$5.10 / 28625220.573255%-0.392480-0.1337960.0384430.274762-0.058060
VOO19Mar21C380.00CALL380.00$0.07$0.05 / 1$0.10 / 2440717.301712%0.004255-0.0041080.0012530.0089550.000612
VOO19Mar21P310.00PUT310.00$1.00$0.20 / 169$1.20 / 36636140.742688%-0.000003-0.0000040.0000010.0000090.000000
VOO19Mar21P300.00PUT300.00$0.39$0.10 / 132$0.95 / 380314546.203791%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C335.00CALL335.00$13.40$18.50 / 92$20.70 / 1242328.404508%0.964883-0.0111020.0076350.0545720.132615
VOO19Mar21C430.00CALL430.00$0.05$1.50 / 2161065.213185%0.0000010.0000000.0000010.0000000.000000
VOO19Mar21P430.00PUT430.00$75.60 / 228$79.00 / 230030.162094%-0.999356-0.0147370.0000010.000000-0.176710
VOO19Mar21C425.00CALL425.00$0.05$1.40 / 2190261.335538%0.0000010.0000000.0000010.0000000.000000
VOO19Mar21P425.00PUT425.00$70.60 / 228$74.00 / 230028.484927%-0.999356-0.0147420.0000010.000000-0.174655
VOO19Mar21C420.00CALL420.00$1.50 / 2120059.337199%0.0000010.0000000.0000010.0000000.000000
VOO19Mar21P420.00PUT420.00$65.60 / 228$69.00 / 230026.783725%-0.999356-0.0147460.0000010.000000-0.172600
VOO19Mar21C415.00CALL415.00$0.80 / 1200049.001388%0.0000010.0000000.0000010.0000000.000000
VOO19Mar21P415.00PUT415.00$60.60 / 228$64.00 / 230025.056959%-0.999356-0.0147510.0000010.000000-0.170545
VOO19Mar21C410.00CALL410.00$0.55 / 940042.838845%0.0000010.0000000.0000010.0000000.000000
VOO19Mar21P410.00PUT410.00$55.60 / 228$59.00 / 230023.304916%-0.999356-0.0147560.0000010.000000-0.168491
VOO19Mar21C405.00CALL405.00$1.50 / 2040049.953578%0.000001-0.0000010.0000010.0000020.000000
VOO19Mar21P405.00PUT405.00$50.60 / 277$54.00 / 300021.523013%-0.999355-0.0147620.0000010.000002-0.166436
VOO19Mar21C400.00CALL400.00$0.05$0.20 / 10631.102406%0.000004-0.0000070.0000020.0000150.000001
VOO19Mar21P400.00PUT400.00$45.50 / 285$49.00 / 300034.267817%-0.999351-0.0147720.0000020.000015-0.164381
VOO19Mar21C395.00CALL395.00$0.10$1.35 / 2200342.064136%0.000032-0.0000450.0000140.0000970.000005
VOO19Mar21P395.00PUT395.00$40.60 / 274$44.00 / 300017.870757%-0.999324-0.0148150.0000140.000097-0.162322
VOO19Mar21C390.00CALL390.00$0.05$0.10 / 102523.219154%0.000194-0.0002430.0000740.0005270.000028
VOO19Mar21P390.00PUT390.00$35.50 / 300$39.00 / 300028.555748%-0.999162-0.0150180.0000740.000527-0.160244
VOO19Mar21C385.00CALL385.00$0.05$0.60 / 169013528.592933%0.000992-0.0010990.0003350.0023910.000143
VOO19Mar21P385.00PUT385.00$30.90 / 255$33.90 / 300020.692169%-0.998363-0.0158790.0003350.002391-0.158074
VOO19Mar21P380.00PUT380.00$33.00$25.50 / 289$29.00 / 630022.457691%-0.995100-0.0188930.0012530.008955-0.155551
VOO19Mar21P375.00PUT375.00$22.50$20.50 / 312$23.90 / 500218.649913%-0.984107-0.0273570.0038430.027467-0.151919
VOO19Mar21P370.00PUT370.00$26.00$15.90 / 284$18.90 / 300312.477880%-0.953820-0.0459930.0095740.068429-0.145527
VOO19Mar21P365.00PUT365.00$14.76$11.60 / 522$14.30 / 2630113.786227%-0.886131-0.0770560.0192050.137263-0.133806
VOO19Mar21P360.00PUT360.00$14.85$8.20 / 173$9.80 / 90614.927656%-0.764439-0.1136410.0307340.219669-0.114441
VOO19Mar21P355.00PUT355.00$13.00$5.80 / 146$7.40 / 13905318.508517%-0.590002-0.1381280.0388650.277783-0.087731
VOO19Mar21C340.00CALL340.00$13.60$14.70 / 44$15.90 / 100926.337317%0.901844-0.0440070.0172370.1231990.125396
VOO19Mar21P335.00PUT335.00$4.20$1.25 / 185$2.05 / 17016726.299024%-0.034473-0.0259300.0076350.054572-0.005054
VOO19Mar21C330.00CALL330.00$19.80$22.50 / 554$25.20 / 13201928.822774%0.9899580.0062850.0025260.0180520.134239
VOO19Mar21C325.00CALL325.00$24.97$27.10 / 312$30.20 / 810231.871863%0.9974200.0127590.0006160.0044010.133277
VOO19Mar21C320.00CALL320.00$29.52$31.60 / 321$34.80 / 6301631.838326%0.9990600.0144750.0001090.0007800.131462
VOO19Mar21P320.00PUT320.00$2.10$0.50 / 112$1.50 / 37005935.545318%-0.000295-0.0003680.0001090.000780-0.000043
VOO19Mar21C315.00CALL315.00$41.30$36.70 / 292$39.90 / 1100137.047392%0.9993230.0148010.0000140.0000990.129445
VOO19Mar21P315.00PUT315.00$1.79$0.35 / 79$1.50 / 43607639.118374%-0.000033-0.0000470.0000140.000099-0.000005
VOO19Mar21C310.00CALL310.00$41.60 / 283$44.70 / 620039.195447%0.9993530.0148480.0000010.0000090.127395
VOO19Mar21C305.00CALL305.00$43.20$46.50 / 281$49.60 / 500141.601832%0.9993560.0148560.0000010.0000010.125341
VOO19Mar21P305.00PUT305.00$1.04$0.05 / 289$1.55 / 41701246.117905%-0.0000010.0000000.0000010.0000010.000000
VOO19Mar21C300.00CALL300.00$51.00 / 236$54.50 / 660038.633195%0.9993560.0148620.0000010.0000000.123286
VOO19Mar21C295.00CALL295.00$56.50 / 228$59.50 / 520048.414181%0.9993560.0148660.0000010.0000000.121231
VOO19Mar21P295.00PUT295.00$0.35$0.05 / 43$1.50 / 3930554.127393%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C290.00CALL290.00$61.00 / 231$64.60 / 1260047.237787%0.9993560.0148710.0000010.0000000.119176
VOO19Mar21P290.00PUT290.00$0.50$0.20 / 1$1.50 / 45101159.435794%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C285.00CALL285.00$66.50 / 229$69.60 / 1130057.269560%0.9993560.0148760.0000010.0000000.117122
VOO19Mar21P285.00PUT285.00$0.50$0.05 / 1$1.50 / 47004262.557458%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C280.00CALL280.00$72.70$71.00 / 237$74.20 / 450142.796346%0.9993560.0148810.0000010.0000000.115067
VOO19Mar21P280.00PUT280.00$0.19$0.05 / 1$0.50 / 18104055.875618%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C275.00CALL275.00$76.50 / 233$79.50 / 1040064.118311%0.9993560.0148850.0000010.0000000.113012
VOO19Mar21P275.00PUT275.00$0.20$1.50 / 22501081.617912%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C270.00CALL270.00$81.00 / 227$84.50 / 1030059.863867%0.9993560.0148900.0000010.0000000.110957
VOO19Mar21P270.00PUT270.00$0.22$0.45 / 1550768.576469%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C265.00CALL265.00$86.00 / 227$89.30 / 430057.515657%0.9993560.0148950.0000010.0000000.108903
VOO19Mar21P265.00PUT265.00$0.10$1.45 / 1620790.643493%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C260.00CALL260.00$91.00 / 227$94.30 / 430060.964064%0.9993560.0149000.0000010.0000000.106848
VOO19Mar21P260.00PUT260.00$0.05$0.85 / 1670585.853230%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C255.00CALL255.00$103.80$96.00 / 227$99.30 / 430264.466862%0.9993560.0149050.0000010.0000000.104793
VOO19Mar21P255.00PUT255.00$0.15$1.40 / 1590199.798187%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C250.00CALL250.00$103.80$101.00 / 227$104.80 / 1000181.501994%0.9993560.0149090.0000010.0000000.102738
VOO19Mar21P250.00PUT250.00$0.05$1.40 / 16609104.823952%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C245.00CALL245.00$106.00 / 227$109.70 / 1000083.703636%0.9993560.0149140.0000010.0000000.100683
VOO19Mar21P245.00PUT245.00$0.55$1.40 / 16407109.927315%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C240.00CALL240.00$111.00 / 227$115.00 / 1010093.583936%0.9993560.0149190.0000010.0000000.098629
VOO19Mar21P240.00PUT240.00$0.20$1.40 / 16202115.114609%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C235.00CALL235.00$116.00 / 227$120.00 / 1010098.067912%0.9993560.0149240.0000010.0000000.096574
VOO19Mar21P235.00PUT235.00$1.60 / 15300123.707385%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C230.00CALL230.00$121.00 / 227$124.50 / 1000091.057779%0.9993560.0149290.0000010.0000000.094519
VOO19Mar21P230.00PUT230.00$1.45 / 15000126.636082%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C225.00CALL225.00$126.00 / 227$130.00 / 10100107.288477%0.9993560.0149330.0000010.0000000.092464
VOO19Mar21P225.00PUT225.00$1.35 / 15400130.290753%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C220.00CALL220.00$131.00 / 227$134.50 / 1000099.572407%0.9993560.0149380.0000010.0000000.090410
VOO19Mar21P220.00PUT220.00$0.75$1.35 / 16106135.833667%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C215.00CALL215.00$136.00 / 227$139.50 / 10000103.962820%0.9993560.0149430.0000010.0000000.088355
VOO19Mar21P215.00PUT215.00$1.55 / 14700145.347628%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C210.00CALL210.00$141.00 / 227$145.00 / 10100121.818892%0.9993560.0149480.0000010.0000000.086300
VOO19Mar21P210.00PUT210.00$1.35 / 15000147.263731%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C205.00CALL205.00$146.00 / 227$149.50 / 10000113.029803%0.9993560.0149530.0000010.0000000.084245
VOO19Mar21P205.00PUT205.00$0.20$1.35 / 16202153.164468%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C200.00CALL200.00$151.00 / 227$155.00 / 10100132.046564%0.9993560.0149570.0000010.0000000.082191
VOO19Mar21P200.00PUT200.00$1.45 / 15700161.360685%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C195.00CALL195.00$156.00 / 227$159.50 / 10000122.524476%0.9993560.0149620.0000010.0000000.080136
VOO19Mar21P195.00PUT195.00$1.60 / 15100170.793797%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C190.00CALL190.00$161.00 / 200$164.50 / 10000127.443337%0.9993560.0149670.0000010.0000000.078081
VOO19Mar21P190.00PUT190.00$1.40 / 15300172.867675%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C185.00CALL185.00$166.00 / 200$170.00 / 10100148.323122%0.9993560.0149720.0000010.0000000.076026
VOO19Mar21P185.00PUT185.00$1.40 / 15100179.393831%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C180.00CALL180.00$171.00 / 200$175.00 / 10100154.030922%0.9993560.0149770.0000010.0000000.073972
VOO19Mar21P180.00PUT180.00$1.45 / 15000187.302645%-0.0000010.0000000.0000010.0000000.000000
VOO19Mar21C175.00CALL175.00$176.00 / 200$180.00 / 10100159.894623%0.9993560.0149810.0000010.0000000.071917
VOO19Mar21P175.00PUT175.00$1.40 / 15500192.974487%-0.0000010.0000000.0000010.0000000.000000