Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $33.75 as of 10/10/2025 3:44:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.10 | 12.40 | 11.75 | 15.30 | 0.00 | 0.00% | 0.59 | 0 | 220 | 2.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:03 PM EST |
| 22.50 | 8.10 | 10.40 | 9.25 | 12.40 | 0.00 | 0.00% | 0.41 | 0 | 17 | 2.84 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 1:59:03 PM EST |
| 25.00 | 6.10 | 7.80 | 6.95 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 60 | 2.14 | 0.97 | 0.02 | -0.03 | 10/7/2025 | 10/10/2025 1:59:03 PM EST |
| 30.00 | 2.30 | 2.75 | 2.53 | 2.86 | -1.23 | -30.08% | 0.08 | 9 | 370 | 0.95 | 0.69 | 0.08 | -0.12 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 35.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.75 | -53.58% | 0.02 | 405 | 1,274 | 1.05 | 0.27 | 0.07 | -0.11 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.23 | -0.17 | -42.50% | 0.01 | 40 | 2,194 | 1.33 | 0.06 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.13 | +0.05 | +62.50% | 0.00 | 8 | 327 | 1.44 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 812 | 1.72 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.49 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.45 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 1:59:03 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 157 | 3.57 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 1:59:03 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.79 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/10/2025 1:59:03 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,087 | 3.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:59:03 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 1.80 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/10/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.19 | -0.03 | 0.02 | -0.03 | 10/8/2025 | 10/10/2025 1:59:03 PM EST |
| 30.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.31 | +52.55% | 0.03 | 78 | 991 | 0.93 | -0.31 | 0.08 | -0.12 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 35.00 | 3.80 | 4.20 | 4.00 | 4.05 | +0.85 | +26.57% | 0.11 | 11 | 449 | 1.04 | -0.73 | 0.07 | -0.11 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 40.00 | 8.00 | 9.00 | 8.50 | 8.35 | +1.35 | +19.29% | 0.21 | 2 | 312 | 1.85 | -0.94 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 45.00 | 12.60 | 13.90 | 13.25 | 13.20 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.88 | -0.99 | 0.01 | -0.01 | 9/22/2025 | 10/10/2025 1:59:03 PM EST |
| 50.00 | 17.00 | 19.10 | 18.05 | 18.27 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.81 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 1:59:03 PM EST |
| 55.00 | 21.80 | 24.30 | 23.05 | 27.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:59:03 PM EST |
| 60.00 | 26.70 | 29.70 | 28.20 | 22.97 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 1:59:03 PM EST |
| 65.00 | 31.60 | 34.60 | 33.10 | % | 0.51 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 70.00 | 36.60 | 39.60 | 38.10 | % | 0.54 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 75.00 | 41.60 | 44.60 | 43.10 | % | 0.57 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 80.00 | 46.60 | 49.80 | 48.20 | 50.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:03 PM EST |