Cboe Global Markets

VOO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Vanguard S&P 500 Etf (voo)

2025-05-22 15:59:59 ET (Delayed)
Bid: 
536.01
Ask: 
536.1
Vol: 
5,807,143
Last: 
535.88
Change: 
+0.25 (+0.0467%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 530.000
9
+0.55
5.7
8.1
13
0.26
0.8348
0.0394
120
VOO 532.500
4.66
-1.94
4
4.8
15
0.19
0.7335
0.0568
111
VOO 535.000
4.2
-0.2
2.35
3.7
83
0.23
0.581
0.0727
174
VOO 537.500
1.4
-1.575
1.25
1.7
67
0.19
0.3929
0.0749
78
VOO 540.000
0.65
-1.325
0.55
0.75
307
0.18
0.2249
0.0584
242
VOO 542.500
0.65
-0.5
0.2
0.35
201
0.18
0.1166
0.0368
104
Fri May 23 2025
Strike
VOO 530.000
VOO 532.500
VOO 535.000
VOO 537.500
VOO 540.000
VOO 542.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 530.000
0.6
-0.35
0.4
0.6
63
0.21
-0.1656
0.0396
277
VOO 532.500
0.5
-0.95
0.8
1.05
81
0.2
-0.2679
0.0576
121
VOO 535.000
1.68
-0.495
1.55
1.85
52
0.19
-0.4255
0.0763
190
VOO 537.500
3
-0.175
2.7
3.2
47
0.18
-0.6294
0.0829
73
VOO 540.000
4.95
+0.45
4.3
5.4
25
0.2
-0.816
0.0638
167
VOO 542.500
5.1
+0
4.9
7.9
0
0
-0.9264
0.0346
127
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 530.000
12.45
+0
8.4
11.4
0
0.19
0.6832
0.0254
129
VOO 532.500
13.49
+0
7.3
9
0
0.19
0.6202
0.0279
30
VOO 535.000
8.06
+0.46
5.8
7.9
22
0.19
0.5498
0.0299
160
VOO 537.500
5
-1.1
4.5
5.2
30
0.16
0.4739
0.0309
74
VOO 540.000
2.55
-2.25
3.4
3.8
103
0.16
0.3952
0.0307
147
VOO 542.500
3.16
-0.44
2.45
3.2
34
0.17
0.3176
0.0291
58
Fri May 30 2025
Strike
VOO 530.000
VOO 532.500
VOO 535.000
VOO 537.500
VOO 540.000
VOO 542.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 530.000
2.24
-1.01
2.85
3.2
7
0.18
-0.323
0.0259
172
VOO 532.500
3.75
-0.2
3.6
4
4
0.17
-0.3877
0.0286
66
VOO 535.000
4.87
+0.07
4.4
5
12
0.17
-0.46
0.0306
81
VOO 537.500
4.65
-1.15
4.5
6.2
21
0.15
-0.538
0.0316
111
VOO 540.000
6.87
-0.08
5.8
9.5
2
0.19
-0.6188
0.0314
59
VOO 542.500
9.4
+0.85
6.8
9.8
1
0.14
-0.6982
0.0296
21
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.