Options Chain for VOYA FINANCIAL INC COM (VOYA) - $74.78 as of 8/13/2025 9:25:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 42.90 | 46.40 | 44.65 | % | 1.49 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 32.50 | 40.70 | 44.20 | 42.45 | % | 1.31 | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 35.00 | 38.30 | 41.60 | 39.95 | % | 1.14 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 37.50 | 35.80 | 39.30 | 37.55 | % | 1.00 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 40.00 | 32.80 | 36.80 | 34.80 | 27.50 | 0.00 | 0.00% | 0.87 | 0 | 1 | 7.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:53 PM EST |
| 42.50 | 30.80 | 34.30 | 32.55 | % | 0.77 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 45.00 | 27.80 | 31.60 | 29.70 | 23.90 | 0.00 | 0.00% | 0.66 | 0 | 1 | 6.27 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/13/2025 3:59:53 PM EST |
| 47.50 | 25.40 | 29.30 | 27.35 | % | 0.58 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 50.00 | 23.00 | 25.40 | 24.20 | % | 0.48 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 52.50 | 21.20 | 23.40 | 22.30 | % | 0.42 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 55.00 | 18.70 | 20.40 | 19.55 | % | 0.36 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 57.50 | 17.10 | 17.70 | 17.40 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 61 | 2.50 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 14.10 | 15.40 | 14.75 | 3.95 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.41 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/13/2025 3:59:53 PM EST |
| 62.50 | 10.60 | 13.20 | 11.90 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 9.10 | 10.20 | 9.65 | 8.99 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 8/13/2025 3:59:53 PM EST |
| 67.50 | 6.10 | 8.30 | 7.20 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.68 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 70.00 | 4.10 | 5.20 | 4.65 | 3.85 | +0.85 | +28.34% | 0.07 | 1 | 91 | 0.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 72.50 | 2.05 | 2.95 | 2.50 | 1.61 | +1.33 | +475.00% | 0.03 | 6 | 61 | 0.71 | 0.93 | 0.08 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 954 | 0.23 | 0.42 | 0.31 | -0.12 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.80 | 0.02 | 0.03 | -0.01 | 7/28/2025 | 8/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/13/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/13/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.17 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 8/13/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 1.50 | 0.75 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.47 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/13/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/13/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,084 | 3.61 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 3.16 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.86 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 538 | 1.14 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | -0.07 | 0.08 | -0.05 | 7/8/2025 | 8/13/2025 3:59:53 PM EST |
| 75.00 | 0.50 | 0.75 | 0.63 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.22 | -0.58 | 0.31 | -0.12 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 77.50 | 1.90 | 4.70 | 3.30 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.40 | -0.98 | 0.03 | -0.01 | 2/11/2025 | 8/13/2025 3:59:53 PM EST |
| 80.00 | 4.30 | 6.70 | 5.50 | % | 0.07 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 82.50 | 6.70 | 8.90 | 7.80 | % | 0.09 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 85.00 | 9.60 | 12.00 | 10.80 | % | 0.13 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 90.00 | 14.60 | 17.20 | 15.90 | % | 0.18 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 19.60 | 22.20 | 20.90 | % | 0.22 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 100.00 | 23.50 | 27.00 | 25.25 | % | 0.25 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 105.00 | 28.50 | 32.00 | 30.25 | % | 0.29 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 110.00 | 33.70 | 37.10 | 35.40 | % | 0.32 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |