Options Chain for VOYA FINANCIAL INC COM (VOYA) - $79.93 as of 11/20/2024 8:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.80 | 36.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 47.50 | 30.40 | 34.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 27.90 | 31.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 23.00 | 27.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 18.00 | 22.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 13.20 | 17.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 67.50 | 10.30 | 15.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 8.80 | 12.40 | 10.28 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.96 | 0.02 | -0.01 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 5.90 | 9.90 | % | 0 | 0 | 0.51 | 0.90 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 75.00 | 3.60 | 6.80 | 5.84 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.81 | 0.05 | -0.02 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 77.50 | 3.20 | 3.70 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.24 | 0.68 | 0.07 | -0.03 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 1.35 | 2.05 | 2.47 | 0.00 | 0.00% | 0 | 310 | 0.22 | 0.49 | 0.08 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 82.50 | 0.75 | 1.00 | 0.75 | -0.85 | -53.13% | 1 | 27 | 0.21 | 0.29 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.21 | 0.15 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 87.50 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.24 | 0.06 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.02 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 92.50 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.01 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 0.05 | 1.50 | 0.82 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.04 | 0.02 | -0.01 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 0.20 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.10 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 0.45 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 19 | 0.24 | -0.19 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 77.50 | 0.95 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.32 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 1.90 | 2.25 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.51 | 0.08 | -0.03 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 82.50 | 1.50 | 3.80 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.13 | -0.71 | 0.07 | -0.03 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 3.90 | 7.10 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.85 | 0.05 | -0.02 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 87.50 | 5.50 | 10.00 | % | 0 | 0 | 0.43 | -0.94 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 8.40 | 12.50 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 92.50 | 10.80 | 15.50 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 13.30 | 17.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 18.20 | 22.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 23.60 | 27.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 28.60 | 32.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 33.30 | 37.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 38.60 | 42.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |