VOO Option Chain

End of day data from July 1, 2022 for VOO options expiring on July 15, 2022.

  1. NYSE Arca
  2. >
  3. VOO
  4. >
  5. Option Chain
|USD |VOO: $350.83 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
VOO15Jul22C360.00CALL360.00$2.56$2.35 / 112$2.75 / 17151521.795478%0.314334-0.2233720.0187910.2518880.043711
VOO15Jul22C365.00CALL365.00$1.27$1.25 / 141$2.35 / 2006659023.417302%0.229837-0.1910460.0160720.2154360.032070
VOO15Jul22C350.00CALL350.00$6.90$6.60 / 110$7.20 / 625419323.965210%0.515436-0.2507910.0211000.2828320.071045
VOO15Jul22P235.00PUT235.00$0.05$0.20 / 12450686.667943%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C355.00CALL355.00$4.40$4.10 / 103$4.50 / 14713822.459559%0.411274-0.2448080.0205950.2760670.056961
VOO15Jul22P335.00PUT335.00$2.35$1.60 / 239$2.35 / 963214425.843140%-0.196947-0.1742460.0146880.196880-0.029218
VOO15Jul22C370.00CALL370.00$0.50$0.40 / 282$0.85 / 1522870620.284642%0.160670-0.1535730.0129200.1731790.022484
VOO15Jul22C395.00CALL395.00$0.05$0.05 / 182611324.681335%0.013748-0.0221160.0018610.0249420.001942
VOO15Jul22C340.00CALL340.00$12.52$13.10 / 41$14.00 / 51227126.269842%0.717650-0.2123730.0178750.2396090.097690
VOO15Jul22C335.00CALL335.00$17.03$17.10 / 56$18.00 / 5022527.603015%0.802390-0.1743970.0146880.1968800.108357
VOO15Jul22P455.00PUT455.00$105.00$104.30 / 10$105.40 / 2120155.918913%-0.9993360.0057500.0000010.000002-0.186855
VOO15Jul22C210.00CALL210.00$140.53$139.70 / 269$141.10 / 16200112.183866%0.9993360.0056840.0000010.0000000.086241
VOO15Jul22C330.00CALL330.00$20.00$21.30 / 85$22.20 / 61830028.395840%0.870407-0.1320920.0111380.1493040.116453
VOO15Jul22P345.00PUT345.00$4.80$4.20 / 68$4.90 / 301730324.390463%-0.379370-0.2388220.0201480.270068-0.056715
VOO15Jul22C420.00CALL420.00$0.05$0.15 / 98152,93740.561436%0.000415-0.0009410.0000790.0010610.000059
VOO15Jul22P360.00PUT360.00$12.40$11.70 / 50$12.50 / 57145,64120.919922%-0.685002-0.2220540.0187910.251888-0.104131
VOO15Jul22C315.00CALL315.00$31.53$35.40 / 20$36.30 / 212334.279732%0.976277-0.0335530.0028920.0387680.125974
VOO15Jul22P320.00PUT320.00$0.75$0.50 / 164$0.75 / 221117630.085911%-0.044359-0.0589050.0049620.066516-0.006529
VOO15Jul22P450.00PUT450.00$103.30$98.50 / 61$101.30 / 47102255.739431%-0.9993350.0055130.0000010.000006-0.184802
VOO15Jul22C380.00CALL380.00$0.13$0.10 / 146$0.20 / 151055820.680236%0.068598-0.0832130.0070010.0938390.009643
VOO15Jul22C375.00CALL375.00$0.30$0.20 / 3$0.45 / 30753720.630176%0.107367-0.1163190.0097860.1311710.015062
VOO15Jul22P340.00PUT340.00$3.30$2.95 / 95$3.40 / 132614325.666945%-0.281687-0.2119890.0178750.239609-0.041938
VOO15Jul22P325.00PUT325.00$1.47$0.50 / 214$1.10 / 50526327.655745%-0.078588-0.0921930.0077680.104120-0.011593
VOO15Jul22P310.00PUT310.00$0.43$0.20 / 211$0.60 / 23259234.890365%-0.010980-0.0181820.0015310.020526-0.001610
VOO15Jul22P305.00PUT305.00$0.35$0.20 / 40$0.55 / 11459338.219433%-0.004761-0.0087060.0007330.009828-0.000697
VOO15Jul22P375.00PUT375.00$28.88$24.40 / 31$25.80 / 4643,77821.009975%-0.891970-0.1143010.0097860.131171-0.138940
VOO15Jul22C345.00CALL345.00$9.80$9.70 / 49$10.30 / 3431425.194089%0.619966-0.2394390.0201480.2700680.084966
VOO15Jul22P330.00PUT330.00$1.45$0.65 / 237$1.55 / 2452325.589114%-0.128929-0.1321740.0111380.149304-0.019069
VOO15Jul22P370.00PUT370.00$24.05$19.70 / 50$22.40 / 8031,94425.051706%-0.838666-0.1517880.0129200.173179-0.129464
VOO15Jul22P385.00PUT385.00$35.03$34.20 / 20$35.60 / 3627223.700029%-0.957411-0.0538690.0047410.063552-0.152204
VOO15Jul22P365.00PUT365.00$19.32$15.40 / 60$16.30 / 4021,66919.605778%-0.769500-0.1894950.0160720.215436-0.117825
VOO15Jul22P350.00PUT350.00$7.60$6.20 / 30$8.20 / 28622,54725.866540%-0.483901-0.2499400.0211000.282832-0.072690
VOO15Jul22C390.00CALL390.00$0.05$0.05 / 1$0.25 / 19811,14326.046128%0.024528-0.0362070.0030460.0408330.003460
VOO15Jul22P380.00PUT380.00$32.90$29.10 / 20$31.90 / 73119628.557521%-0.930738-0.0809610.0070010.093839-0.146412
VOO15Jul22P355.00PUT355.00$9.20$7.30 / 330$10.60 / 25312,32022.060422%-0.588062-0.2437240.0205950.276067-0.088828
VOO15Jul22P315.00PUT315.00$0.37$0.25 / 204$0.60 / 30110131.481246%-0.023060-0.0343360.0028920.038768-0.003387
VOO15Jul22P300.00PUT300.00$0.20$0.10 / 83$0.35 / 51127038.526634%-0.001870-0.0037520.0003160.004235-0.000273
VOO15Jul22P290.00PUT290.00$0.14$0.45 / 10317051.200511%-0.000209-0.0004970.0000420.000561-0.000031
VOO15Jul22C540.00CALL540.00$0.75 / 14700105.814382%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P540.00PUT540.00$188.10 / 228$191.40 / 300083.357988%-0.9993360.0097200.0000010.000000-0.221762
VOO15Jul22C535.00CALL535.00$0.75 / 12400103.963854%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P535.00PUT535.00$183.20 / 228$186.70 / 300091.904390%-0.9993360.0094860.0000010.000000-0.219709
VOO15Jul22C530.00CALL530.00$0.01$0.75 / 159040102.091738%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P530.00PUT530.00$178.00 / 228$182.00 / 400091.854567%-0.9993360.0092530.0000010.000000-0.217656
VOO15Jul22C525.00CALL525.00$0.75 / 12400100.190933%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P525.00PUT525.00$173.20 / 228$177.00 / 400093.102131%-0.9993360.0090200.0000010.000000-0.215602
VOO15Jul22C520.00CALL520.00$0.75 / 1240098.265202%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P520.00PUT520.00$168.10 / 228$172.00 / 400089.689087%-0.9993360.0087860.0000010.000000-0.213549
VOO15Jul22C515.00CALL515.00$0.75 / 1240196.316727%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P515.00PUT515.00$163.20 / 228$167.00 / 400089.223083%-0.9993360.0085530.0000010.000000-0.211496
VOO15Jul22C510.00CALL510.00$0.05 / 1803167.177149%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P510.00PUT510.00$108.80$158.10 / 228$162.00 / 400085.790772%-0.9993360.0083190.0000010.000000-0.209442
VOO15Jul22C505.00CALL505.00$0.75 / 1210192.329312%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P505.00PUT505.00$153.40 / 228$156.90 / 300086.592556%-0.9993360.0080860.0000010.000000-0.207389
VOO15Jul22C500.00CALL500.00$0.30$0.75 / 16802990.293661%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P500.00PUT500.00$147.80 / 245$152.00 / 600076.616951%-0.9993360.0078530.0000010.000000-0.205336
VOO15Jul22C495.00CALL495.00$0.30$0.75 / 15101988.228310%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P495.00PUT495.00$87.60$143.50 / 70$146.40 / 900076.543014%-0.9993360.0076190.0000010.000000-0.203282
VOO15Jul22C490.00CALL490.00$0.20$0.75 / 14802786.132443%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P490.00PUT490.00$138.40 / 228$141.20 / 400067.815176%-0.9993360.0073860.0000010.000000-0.201229
VOO15Jul22C485.00CALL485.00$0.40$0.75 / 14601384.000133%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P485.00PUT485.00$133.30 / 239$137.00 / 600078.292571%-0.9993360.0071520.0000010.000000-0.199175
VOO15Jul22C480.00CALL480.00$0.10$0.75 / 1480681.839411%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P480.00PUT480.00$115.00$128.40 / 258$131.60 / 710072.048579%-0.9993360.0069190.0000010.000000-0.197122
VOO15Jul22C475.00CALL475.00$0.07$0.15 / 35019363.128073%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P475.00PUT475.00$123.00 / 261$126.80 / 610066.492367%-0.9993360.0066860.0000010.000000-0.195069
VOO15Jul22C470.00CALL470.00$0.12$0.75 / 15301277.410140%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P470.00PUT470.00$118.50 / 66$121.90 / 620072.915150%-0.9993360.0064520.0000010.000000-0.193015
VOO15Jul22C465.00CALL465.00$0.05$0.75 / 176022475.140395%0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P465.00PUT465.00$112.60 / 292$116.30 / 670070.385812%-0.9993360.0062190.0000010.000000-0.190962
VOO15Jul22C460.00CALL460.00$0.05$0.20 / 52023359.552621%0.000001-0.0000010.0000010.0000010.000000
VOO15Jul22P460.00PUT460.00$100.00$108.40 / 245$111.40 / 610260.124446%-0.9993360.0059850.0000010.000001-0.188909
VOO15Jul22C455.00CALL455.00$0.13$0.75 / 14702970.482979%0.000001-0.0000020.0000010.0000020.000000
VOO15Jul22C450.00CALL450.00$0.05$0.05 / 6021846.985023%0.000002-0.0000060.0000010.0000060.000000
VOO15Jul22C445.00CALL445.00$0.32$0.75 / 173020565.654382%0.000005-0.0000150.0000010.0000170.000001
VOO15Jul22P445.00PUT445.00$61.40$92.90 / 261$96.50 / 1010036.247778%-0.9993310.0052710.0000010.000017-0.182748
VOO15Jul22C440.00CALL440.00$0.01$0.75 / 181010863.173624%0.000013-0.0000360.0000030.0000410.000002
VOO15Jul22P440.00PUT440.00$95.50$88.90 / 81$91.00 / 810052.870407%-0.9993230.0050160.0000030.000041-0.180693
VOO15Jul22C435.00CALL435.00$0.12$0.75 / 15505260.644415%0.000033-0.0000860.0000070.0000970.000005
VOO15Jul22P435.00PUT435.00$79.20$83.90 / 36$86.70 / 510258.197534%-0.9993040.0047320.0000070.000097-0.178637
VOO15Jul22C430.00CALL430.00$0.05$0.05 / 2014839.397146%0.000079-0.0001990.0000170.0002240.000011
VOO15Jul22P430.00PUT430.00$74.17$78.60 / 37$81.10 / 580044.745553%-0.9992580.0043860.0000170.000224-0.176577
VOO15Jul22C425.00CALL425.00$0.05$0.05 / 1012037.414987%0.000184-0.0004410.0000370.0004970.000026
VOO15Jul22P425.00PUT425.00$48.00$73.20 / 213$76.30 / 810036.547656%-0.9991530.0039110.0000370.000497-0.174509
VOO15Jul22P420.00PUT420.00$42.30$68.20 / 232$72.00 / 620246.803017%-0.9989220.0031770.0000790.001061-0.172423
VOO15Jul22C415.00CALL415.00$0.13$0.05 / 4051333.344453%0.000903-0.0019290.0001620.0021760.000128
VOO15Jul22P415.00PUT415.00$58.50$63.40 / 228$66.40 / 910639.378959%-0.9984340.0019560.0001620.002176-0.170300
VOO15Jul22C410.00CALL410.00$0.05$0.05 / 4015431.246601%0.001891-0.0037940.0003190.0042790.000268
VOO15Jul22P410.00PUT410.00$53.50$58.40 / 268$62.00 / 610243.289825%-0.997445-0.0001420.0003190.004279-0.168107
VOO15Jul22C405.00CALL405.00$0.05$0.10 / 30019331.730644%0.003814-0.0071460.0006010.0080590.000540
VOO15Jul22P405.00PUT405.00$60.68$53.60 / 12$56.90 / 5101941.269997%-0.995523-0.0037280.0006010.008059-0.165782
VOO15Jul22C400.00CALL400.00$0.04$0.10 / 36048829.390634%0.007390-0.0128680.0010830.0145120.001045
VOO15Jul22P400.00PUT400.00$55.00$49.20 / 1$50.70 / 360433.054337%-0.991946-0.0096830.0010830.014512-0.163223
VOO15Jul22P395.00PUT395.00$50.10$44.00 / 36$47.00 / 8401838.453519%-0.985588-0.0191650.0018610.024942-0.160273
VOO15Jul22P390.00PUT390.00$39.50$38.40 / 337$42.00 / 72062631.740962%-0.974808-0.0334890.0030460.040833-0.156702
VOO15Jul22C385.00CALL385.00$0.25$0.05 / 18$0.20 / 116027922.752591%0.041925-0.0563540.0047410.0635520.005905
VOO15Jul22C325.00CALL325.00$29.90$25.70 / 68$27.40 / 96023631.855407%0.920748-0.0918770.0077680.1041200.121875
VOO15Jul22C320.00CALL320.00$28.92$30.30 / 233$31.50 / 300130.714091%0.954977-0.0583550.0049620.0665160.124886
VOO15Jul22C310.00CALL310.00$48.40$39.70 / 285$41.60 / 200035.541663%0.988357-0.0171650.0015310.0205260.125698
VOO15Jul22C305.00CALL305.00$43.50$44.80 / 293$47.00 / 1070043.149556%0.994575-0.0074560.0007330.0098280.124558
VOO15Jul22C300.00CALL300.00$58.80$49.90 / 274$51.00 / 50239.113854%0.997466-0.0022680.0003160.0042350.122928
VOO15Jul22C295.00CALL295.00$50.96$54.60 / 320$57.10 / 1030050.731300%0.9986750.0002690.0001220.0016340.121051
VOO15Jul22P295.00PUT295.00$0.35$0.05 / 96$0.35 / 12203241.320096%-0.000661-0.0014470.0001220.001634-0.000097
VOO15Jul22C290.00CALL290.00$57.90$59.80 / 228$61.70 / 620153.187963%0.9991270.0014530.0000420.0005610.119064
VOO15Jul22C285.00CALL285.00$64.50 / 272$66.90 / 420056.334107%0.9992780.0020320.0000130.0001710.117033
VOO15Jul22P285.00PUT285.00$0.62$0.55 / 184065357.160378%-0.000059-0.0001510.0000130.000171-0.000009
VOO15Jul22C280.00CALL280.00$67.70$69.00 / 228$72.30 / 500059.367509%0.9993220.0023760.0000030.0000460.114986
VOO15Jul22P280.00PUT280.00$0.18$0.50 / 16704160.211190%-0.000015-0.0000400.0000030.000046-0.000002
VOO15Jul22C275.00CALL275.00$74.50 / 228$77.40 / 500069.477026%0.9993330.0026410.0000010.0000110.112934
VOO15Jul22P275.00PUT275.00$0.14$0.75 / 19304469.218255%-0.000003-0.0000090.0000010.0000110.000000
VOO15Jul22C270.00CALL270.00$79.40 / 228$82.40 / 500072.982429%0.9993360.0028820.0000010.0000020.110881
VOO15Jul22P270.00PUT270.00$0.28$0.50 / 237012868.406835%-0.000001-0.0000020.0000010.0000020.000000
VOO15Jul22C265.00CALL265.00$84.50 / 228$87.30 / 2000077.434439%0.9993360.0031170.0000010.0000000.108828
VOO15Jul22P265.00PUT265.00$0.05$0.55 / 2190773.771211%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C260.00CALL260.00$91.60$89.40 / 232$92.00 / 520077.445381%0.9993360.0033500.0000010.0000000.106774
VOO15Jul22P260.00PUT260.00$0.20$0.65 / 2170880.351198%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C255.00CALL255.00$94.00 / 228$97.40 / 520081.849446%0.9993360.0035840.0000010.0000000.104721
VOO15Jul22P255.00PUT255.00$0.15$0.60 / 2150583.623930%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C250.00CALL250.00$101.90$99.30 / 239$102.40 / 850190.056237%0.9993360.0038170.0000010.0000000.102668
VOO15Jul22P250.00PUT250.00$0.40$0.40 / 14506082.460941%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C245.00CALL245.00$104.50 / 235$106.60 / 300086.277373%0.9993360.0040510.0000010.0000000.100614
VOO15Jul22P245.00PUT245.00$0.60$0.55 / 2130291.277807%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C240.00CALL240.00$109.30 / 230$111.80 / 220090.752491%0.9993360.0042840.0000010.0000000.098561
VOO15Jul22P240.00PUT240.00$1.06$0.40 / 740291.127199%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C235.00CALL235.00$114.30 / 230$117.30 / 5300103.066550%0.9993360.0045170.0000010.0000000.096508
VOO15Jul22C230.00CALL230.00$119.40 / 228$122.10 / 5000106.551988%0.9993360.0047510.0000010.0000000.094454
VOO15Jul22P230.00PUT230.00$0.05$0.50 / 17305103.588282%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C225.00CALL225.00$124.20 / 228$126.30 / 200087.373477%0.9993360.0049840.0000010.0000000.092401
VOO15Jul22P225.00PUT225.00$0.05$0.45 / 131010106.584269%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C220.00CALL220.00$129.50 / 228$132.30 / 5000120.917936%0.9993360.0052180.0000010.0000000.090348
VOO15Jul22P220.00PUT220.00$0.60$0.45 / 88028111.355499%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C215.00CALL215.00$134.40 / 228$136.50 / 3000109.968152%0.9993360.0054510.0000010.0000000.088294
VOO15Jul22P215.00PUT215.00$0.10$0.65 / 213010123.094093%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22P210.00PUT210.00$0.65 / 16900128.305845%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C205.00CALL205.00$144.10 / 228$146.90 / 5000122.446233%0.9993360.0059180.0000010.0000000.084188
VOO15Jul22P205.00PUT205.00$0.60 / 21300131.944397%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C200.00CALL200.00$151.80$149.30 / 228$152.50 / 5000142.865316%0.9993360.0061510.0000010.0000000.082134
VOO15Jul22P200.00PUT200.00$0.30$0.60 / 21304137.336063%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C195.00CALL195.00$153.80 / 228$156.60 / 3000108.881111%0.9993360.0063850.0000010.0000000.080081
VOO15Jul22P195.00PUT195.00$0.10$0.60 / 20709142.853878%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C190.00CALL190.00$159.40 / 228$161.70 / 3000141.041585%0.9993360.0066180.0000010.0000000.078027
VOO15Jul22P190.00PUT190.00$0.05$0.45 / 87016142.246917%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C185.00CALL185.00$163.70 / 228$167.50 / 5000149.127071%0.9993360.0068510.0000010.0000000.075974
VOO15Jul22P185.00PUT185.00$0.55 / 11700152.275987%-0.0000010.0000000.0000010.0000000.000000
VOO15Jul22C180.00CALL180.00$168.90 / 228$171.80 / 2000140.395842%0.9993360.0070850.0000010.0000000.073921
VOO15Jul22P180.00PUT180.00$0.05$0.05 / 1046118.443706%-0.0000010.0000000.0000010.0000000.000000