Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $30.77 as of 8/22/2025 8:51:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.30 | 12.70 | 11.00 | 12.70 | 0.00 | 0.00% | 0.55 | 0 | 105 | 0.83 | 0.96 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 7.90 | 10.90 | 9.40 | 11.10 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.42 | 0.90 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 6.60 | 7.00 | 6.80 | 6.90 | -2.70 | -28.13% | 0.27 | 2 | 36 | 0.72 | 0.82 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 3.60 | 3.90 | 3.75 | 4.20 | +0.57 | +15.71% | 0.12 | 3 | 115 | 0.71 | 0.59 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 1.90 | 2.10 | 2.00 | 2.00 | +0.08 | +4.17% | 0.06 | 56 | 169 | 0.73 | 0.37 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 0.85 | 1.10 | 0.98 | 1.05 | +0.07 | +7.15% | 0.02 | 6 | 214 | 0.73 | 0.22 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 0.40 | 0.60 | 0.50 | 0.70 | +0.15 | +27.28% | 0.01 | 1 | 378 | 0.75 | 0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 0.25 | 2.45 | 1.35 | 0.35 | 0.00 | 0.00% | 0.03 | 28 | 858 | 1.11 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.18 | 0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.48 | 0.02 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.80 | 0.01 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 157 | 1.90 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.59 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 50 | 1,037 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 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 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.59 | -0.04 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.73 | -0.10 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 0.80 | 1.00 | 0.90 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 211 | 0.68 | -0.18 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 2.80 | 3.00 | 2.90 | 2.80 | -1.19 | -29.83% | 0.10 | 18 | 171 | 0.70 | -0.41 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 5.90 | 6.20 | 6.05 | 6.20 | -0.90 | -12.68% | 0.17 | 5 | 373 | 0.70 | -0.63 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 9.90 | 10.30 | 10.10 | 11.70 | 0.00 | 0.00% | 0.25 | 0 | 282 | 0.72 | -0.78 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 14.10 | 14.90 | 14.50 | 15.60 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.64 | -0.87 | 0.02 | -0.02 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 17.40 | 21.00 | 19.20 | 18.27 | 0.00 | 0.00% | 0.38 | 0 | 74 | 1.35 | -0.94 | 0.01 | -0.01 | 8/5/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 22.90 | 25.00 | 23.95 | 17.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.20 | -0.97 | 0.01 | -0.01 | 7/16/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 27.20 | 31.00 | 29.10 | 22.97 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.63 | -0.98 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 32.10 | 36.20 | 34.15 | % | 0.53 | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 70.00 | 37.20 | 41.20 | 39.20 | % | 0.56 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 75.00 | 42.10 | 45.80 | 43.95 | % | 0.59 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 80.00 | 47.10 | 51.20 | 49.15 | % | 0.61 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |