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)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
585.89
Ask: 
585.96
Vol: 
4,188,940
Last: 
585.44
Change: 
-0.14 (+-0.0239%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 580.000
6.9
-1.4
7.2
7.9
41
0.15
0.7341
0.034
236
VOO 582.500
5.3
-1.15
5.3
7
15
0.18
0.6485
0.0402
54
VOO 585.000
4
-0.75
2.9
4.4
56
0.14
0.5455
0.0448
168
VOO 587.500
2.57
-0.78
2.5
2.8
116
0.14
0.4309
0.0461
304
VOO 590.000
1.64
-0.51
1.45
1.75
199
0.13
0.3163
0.0429
250
VOO 592.500
0.85
-0.475
0.8
1.35
70
0.14
0.215
0.0358
109
Fri Aug 01 2025
Strike
VOO 580.000
VOO 582.500
VOO 585.000
VOO 587.500
VOO 590.000
VOO 592.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 580.000
1.75
-0.1
1.45
1.7
96
0.16
-0.2696
0.0346
62
VOO 582.500
2.4
-0.125
2.1
2.4
41
0.15
-0.3572
0.041
37
VOO 585.000
3.1
-0.35
3
3.4
97
0.15
-0.4628
0.0458
55
VOO 587.500
4.25
-0.25
3.9
4.9
22
0.14
-0.5805
0.0472
2
VOO 590.000
6.5
+0.7
5.6
6.3
5
0.14
-0.6983
0.0439
0
VOO 592.500
0
+0
7.4
8.2
0
0.14
-0.8023
0.0367
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 580.000
9.92
+0
8.6
9.4
0
0.13
0.6863
0.0263
18
VOO 582.500
6.74
-1.26
6.7
7.6
37
0.12
0.6221
0.0295
16
VOO 585.000
5.3
-1.05
5.3
6.2
68
0.13
0.5482
0.0321
70
VOO 587.500
4.03
-0.87
4
4.3
32
0.12
0.4663
0.0335
26
VOO 590.000
3.1
-0.5
2.4
3.3
30
0.11
0.3801
0.0333
42
VOO 592.500
1.7
-0.85
1.7
2.15
15
0.11
0.2955
0.0311
19
Fri Aug 08 2025
Strike
VOO 580.000
VOO 582.500
VOO 585.000
VOO 587.500
VOO 590.000
VOO 592.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 580.000
2.83
-0.095
2.5
2.95
7
0.13
-0.3196
0.0269
5
VOO 582.500
3.35
-0.3
2.9
3.9
2
0.12
-0.3856
0.0302
5
VOO 585.000
4.7
+0.1
4
5
9
0.13
-0.4618
0.0329
4
VOO 587.500
5.9
+0
4.9
6
0
0.12
-0.5467
0.0346
3
VOO 590.000
22.3
+0
6.2
7.4
0
0.11
-0.6367
0.0346
1
VOO 592.500
16.64
+0
7.9
9.1
0
0.11
-0.7262
0.0328
2
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 580.000
10.25
-1.2
10.1
11
9
0.13
0.6613
0.0214
229
VOO 582.500
9.37
-0.33
8.2
9.2
1
0.12
0.6097
0.0233
2
VOO 585.000
6.64
-1.41
6.9
7.4
10
0.12
0.5518
0.025
490
VOO 587.500
5.6
-0.8
5.3
6.1
7
0.12
0.4885
0.0261
5
VOO 590.000
4.5
-0.6
4.1
4.6
23
0.11
0.4213
0.0265
251
VOO 592.500
3.85
-0.05
2.65
3.7
1
0.11
0.3531
0.0259
9
Fri Aug 15 2025
Strike
VOO 580.000
VOO 582.500
VOO 585.000
VOO 587.500
VOO 590.000
VOO 592.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 580.000
4
-0.15
3.4
4.1
14
0.13
-0.3462
0.022
17
VOO 582.500
4.4
-0.5
4.2
5
5
0.12
-0.3999
0.0241
8
VOO 585.000
5.4
-0.45
5.1
6
3
0.12
-0.4602
0.0259
7
VOO 587.500
6.45
-0.35
6
7
1
0.12
-0.5268
0.0272
0
VOO 590.000
7.29
-0.61
7.3
8.3
1
0.11
-0.5979
0.0278
2
VOO 592.500
15.61
+0
8.6
10
0
0.11
-0.6711
0.0276
1
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 580.000
12.95
-0.05
11.6
12.6
1
0.13
0.648
0.0182
75
VOO 582.500
11.25
+0
9.9
10.8
0
0.13
0.6043
0.0195
4
VOO 585.000
9.6
+0
8.2
9.1
0
0.12
0.5562
0.0207
31
VOO 587.500
7.7
-0.3
6.7
7.6
3
0.12
0.5039
0.0216
9
VOO 590.000
5.46
-1.14
5.5
6.2
3
0.12
0.4484
0.0222
50
VOO 592.500
5.15
+0
4.2
5.1
0
0.11
0.3911
0.0221
15
Fri Aug 22 2025
Strike
VOO 580.000
VOO 582.500
VOO 585.000
VOO 587.500
VOO 590.000
VOO 592.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 580.000
5.05
-0.2
4.4
5.5
5
0.13
-0.3614
0.0188
3
VOO 582.500
6.1
+0.4
5.3
6.1
1
0.13
-0.4071
0.0203
5
VOO 585.000
7
+0.05
6.2
6.9
24
0.12
-0.4579
0.0217
1
VOO 587.500
7.65
+0.1
6.8
8
20
0.12
-0.5135
0.0228
0
VOO 590.000
0
+0
8
9.3
0
0.12
-0.5732
0.0236
0
VOO 592.500
0
+0
9.3
10.7
0
0.11
-0.6354
0.0238
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 580.000
13.75
-0.85
13.3
14.2
1
0.13
0.6438
0.0159
30
VOO 582.500
12.67
+0
11.5
12.4
0
0.13
0.6058
0.017
23
VOO 585.000
9.9
-1.2
9.7
10.7
8
0.12
0.5643
0.0179
11
VOO 587.500
9.8
+0.4
8.1
9.1
1
0.12
0.5195
0.0187
31
VOO 590.000
7.5
-0.45
6.7
7.7
11
0.12
0.4718
0.0192
33
VOO 592.500
5.71
-0.89
5.5
6.5
3
0.11
0.4221
0.0194
34
Fri Aug 29 2025
Strike
VOO 580.000
VOO 582.500
VOO 585.000
VOO 587.500
VOO 590.000
VOO 592.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VOO 580.000
6.6
+0.4
5.4
6.5
6
0.13
-0.3694
0.0167
23
VOO 582.500
7
+0.1
6.3
7.3
12
0.13
-0.41
0.0179
3
VOO 585.000
7.9
+0.15
6.8
8
5
0.12
-0.4546
0.019
0
VOO 587.500
8.4
-0.3
7.7
9
2
0.12
-0.5031
0.02
9
VOO 590.000
9.52
-0.23
8.8
10.3
6
0.12
-0.5553
0.0208
0
VOO 592.500
10.6
-0.6
10.1
11.7
2
0.12
-0.6105
0.0213
0
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.