Options Chain for VOYA FINANCIAL INC COM (VOYA) - $79.69 as of 5/8/2026 6:54:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 41.90 | 44.30 | 43.10 | % | 1.15 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 40.00 | 39.40 | 41.80 | 40.60 | % | 1.02 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 42.50 | 36.90 | 39.50 | 38.20 | % | 0.90 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 45.00 | 34.40 | 37.20 | 35.80 | % | 0.80 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 47.50 | 31.90 | 34.70 | 33.30 | % | 0.70 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 50.00 | 29.40 | 32.00 | 30.70 | % | 0.61 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 55.00 | 24.40 | 27.50 | 25.95 | % | 0.47 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 57.50 | 22.00 | 24.50 | 23.25 | % | 0.40 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 60.00 | 19.50 | 22.00 | 20.75 | 19.75 | -0.85 | -4.13% | 0.35 | 2 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 62.50 | 17.00 | 19.40 | 18.20 | % | 0.29 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 65.00 | 14.50 | 17.00 | 15.75 | 10.06 | 0.00 | 0.00% | 0.24 | 0 | 203 | 1.25 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:59 PM EST |
| 67.50 | 12.10 | 15.00 | 13.55 | 15.06 | 0.00 | 0.00% | 0.20 | 0 | 106 | 1.32 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 70.00 | 9.70 | 12.80 | 11.25 | 9.95 | -1.65 | -14.23% | 0.16 | 22 | 157 | 1.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 72.50 | 7.50 | 9.50 | 8.50 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 7,995 | 0.77 | 0.97 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 75.00 | 5.30 | 7.80 | 6.55 | 5.55 | 0.00 | 0.00% | 0.09 | 0 | 4,156 | 0.87 | 0.95 | 0.03 | -0.04 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 77.50 | 2.80 | 5.10 | 3.95 | 4.11 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.56 | 0.86 | 0.06 | -0.08 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 80.00 | 1.60 | 2.90 | 2.25 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.27 | 0.67 | 0.09 | -0.11 | 5/1/2026 | 5/8/2026 3:59:59 PM EST |
| 82.50 | 0.70 | 1.55 | 1.13 | 1.00 | -0.07 | -6.55% | 0.01 | 500 | 756 | 0.33 | 0.42 | 0.11 | -0.10 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.47 | 0.19 | 0.07 | -0.07 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.66 | 0.07 | 0.03 | -0.03 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.86 | 0.02 | 0.01 | -0.01 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 43 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 4 | 4.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.19 | -0.06 | -24.00% | 0.01 | 1 | 3,596 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 726 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 72.50 | 0.05 | 0.45 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.59 | -0.03 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | -0.05 | 0.03 | -0.04 | 5/1/2026 | 5/8/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 1.45 | 0.73 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.69 | -0.14 | 0.06 | -0.08 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 80.00 | 0.55 | 1.35 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.37 | -0.33 | 0.09 | -0.11 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 82.50 | 1.55 | 2.65 | 2.10 | % | 0.03 | 0 | 8 | 0.36 | -0.58 | 0.11 | -0.10 | 5/8/2026 3:59:59 PM EST | |||
| 85.00 | 3.40 | 5.10 | 4.25 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.65 | -0.81 | 0.07 | -0.07 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 87.50 | 5.00 | 8.40 | 6.70 | % | 0.08 | 0 | 0 | 1.02 | -0.93 | 0.03 | -0.03 | 5/8/2026 3:59:59 PM EST | |||
| 90.00 | 7.10 | 10.60 | 8.85 | % | 0.10 | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 92.50 | 9.50 | 13.10 | 11.30 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 95.00 | 12.70 | 15.50 | 14.10 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 100.00 | 17.50 | 20.50 | 19.00 | 19.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 105.00 | 22.70 | 25.50 | 24.10 | % | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 110.00 | 27.50 | 30.50 | 29.00 | % | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 115.00 | 32.70 | 35.50 | 34.10 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |