Options Chain for VOYA FINANCIAL INC COM (VOYA) - $60.64 as of 5/5/2025 9:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.40 | 32.90 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 32.50 | 27.00 | 30.40 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 24.40 | 27.50 | 37.70 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 21.80 | 25.00 | 32.00 | 0.00 | 0.00% | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 19.30 | 22.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 42.50 | 17.50 | 20.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 14.50 | 17.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 47.50 | 12.30 | 15.50 | % | 0 | 0 | 1.80 | 0.98 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 9.60 | 12.30 | 7.52 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.94 | 0.01 | -0.06 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 52.50 | 7.80 | 9.80 | % | 0 | 0 | 1.08 | 0.88 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 5.40 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 80 | 0.34 | 0.84 | 0.04 | -0.08 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 57.50 | 3.80 | 4.20 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.73 | 0.05 | -0.10 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 1.70 | 2.95 | 2.45 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.59 | 0.08 | -0.10 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 62.50 | 0.80 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.38 | 0.08 | -0.09 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.25 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 64 | 0.43 | 0.25 | 0.06 | -0.08 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 0.05 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 38 | 0.67 | 0.18 | 0.04 | -0.08 | 4/10/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 46 | 0.79 | 0.07 | 0.03 | -0.04 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 144 | 1.13 | 0.03 | 0.01 | -0.02 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 299 | 0.65 | 0.02 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.14 | 0.01 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 520 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 87 | 1.29 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 1.35 | 0.84 | 0.00 | 0.00% | 0 | 192 | 1.78 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.30 | 2.50 | 0.00 | 0.00% | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 3.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.90 | % | 0 | 0 | 1.34 | -0.02 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.06 | 0.01 | -0.06 | 12/11/2024 | 5/5/2025 3:59:50 PM EST |
| 52.50 | 0.15 | 1.05 | 0.25 | -0.15 | -37.50% | 2 | 54 | 0.81 | -0.12 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.25 | 1.70 | 0.43 | 0.00 | 0.00% | 0 | 78 | 0.79 | -0.16 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 57.50 | 0.50 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 171 | 0.50 | -0.27 | 0.05 | -0.10 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 1.20 | 2.60 | 2.70 | 0.00 | 0.00% | 0 | 165 | 0.58 | -0.41 | 0.08 | -0.10 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 62.50 | 1.75 | 3.20 | 3.90 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.62 | 0.08 | -0.09 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 3.30 | 5.20 | 11.31 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.75 | 0.06 | -0.08 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 5.30 | 7.70 | 11.60 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.82 | 0.04 | -0.08 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 8.00 | 10.80 | 2.50 | 0.00 | 0.00% | 0 | 25 | 1.14 | -0.93 | 0.03 | -0.04 | 3/26/2025 | 5/5/2025 3:59:50 PM EST |
| 72.50 | 10.50 | 13.00 | 5.80 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 13.60 | 14.90 | 13.70 | -1.80 | -11.62% | 25 | 180 | 1.03 | -0.98 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 77.50 | 15.00 | 18.30 | 21.31 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 17.50 | 20.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 82.50 | 20.50 | 23.30 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 23.00 | 25.80 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 87.50 | 25.30 | 28.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 27.50 | 30.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 92.50 | 30.00 | 33.30 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 32.60 | 35.80 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 37.50 | 40.60 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 42.40 | 45.80 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 47.50 | 50.80 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 52.50 | 55.80 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |