Options Chain for VOYA FINANCIAL INC COM (VOYA) - $66.54 as of 6/19/2025 8:52:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.20 | 38.80 | % | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 32.50 | 32.70 | 36.30 | % | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 35.00 | 30.20 | 33.80 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 37.50 | 27.20 | 31.30 | % | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 40.00 | 25.20 | 28.80 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 42.50 | 22.70 | 26.30 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 45.00 | 20.20 | 23.80 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 47.50 | 17.30 | 21.30 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 50.00 | 15.00 | 18.80 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 52.50 | 12.40 | 15.90 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 55.00 | 10.00 | 13.70 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 57.50 | 7.50 | 11.20 | 12.40 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:54 PM EST |
| 60.00 | 5.20 | 8.70 | 8.05 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.98 | 0.01 | -0.02 | 5/7/2025 | 6/18/2025 3:28:54 PM EST |
| 62.50 | 2.50 | 6.30 | 5.12 | 0.00 | 0.00% | 0 | 16 | 2.02 | 0.91 | 0.05 | -0.14 | 5/8/2025 | 6/18/2025 3:28:54 PM EST |
| 65.00 | 0.55 | 3.20 | 3.53 | 0.00 | 0.00% | 0 | 16 | 1.60 | 0.72 | 0.10 | -0.27 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 67.50 | 0.00 | 2.40 | 0.45 | 0.00 | 0.00% | 0 | 24 | 1.01 | 0.42 | 0.13 | -0.29 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 70.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 80 | 1.70 | 0.15 | 0.08 | -0.18 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 72.50 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.78 | 0.03 | 0.03 | -0.04 | 5/20/2025 | 6/18/2025 3:28:54 PM EST |
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 77.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:54 PM EST |
| 80.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:54 PM EST |
| 85.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 1 | 6.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:54 PM EST |
| 42.50 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 6.25 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:54 PM EST |
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 52.50 | 0.00 | 1.35 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 57.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.50 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:54 PM EST |
| 60.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 4 | 2.05 | -0.02 | 0.01 | -0.02 | 5/21/2025 | 6/18/2025 3:28:54 PM EST |
| 62.50 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 111 | 1.59 | -0.09 | 0.05 | -0.14 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 65.00 | 0.00 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 47 | 1.05 | -0.28 | 0.10 | -0.27 | 6/6/2025 | 6/18/2025 3:28:54 PM EST |
| 67.50 | 0.00 | 2.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.58 | 0.13 | -0.29 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 70.00 | 1.85 | 5.00 | % | 0 | 0 | 1.32 | -0.85 | 0.08 | -0.18 | 6/18/2025 3:28:54 PM EST | |||
| 72.50 | 3.80 | 7.70 | % | 0 | 0 | 1.82 | -0.97 | 0.03 | -0.04 | 6/18/2025 3:28:54 PM EST | |||
| 75.00 | 6.90 | 10.30 | 6.35 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:54 PM EST |
| 77.50 | 9.40 | 12.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 80.00 | 11.90 | 15.10 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 85.00 | 16.30 | 19.90 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |