Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $42.35 as of 7/4/2025 8:49:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.60 | 21.60 | 20.10 | % | 0.89 | 0 | 0 | 2.00 | 0.96 | 0.00 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 16.00 | 19.90 | 17.95 | 17.00 | 0.00 | 0.00% | 0.72 | 0 | 25 | 1.64 | 0.94 | 0.01 | -0.03 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 30.00 | 12.60 | 14.50 | 13.55 | 13.95 | +2.65 | +23.46% | 0.45 | 13 | 77 | 1.40 | 0.86 | 0.01 | -0.04 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 35.00 | 9.80 | 10.80 | 10.30 | 10.50 | -2.15 | -17.00% | 0.29 | 2 | 12 | 1.11 | 0.76 | 0.02 | -0.06 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 40.00 | 5.80 | 8.00 | 6.90 | 7.90 | +1.60 | +25.40% | 0.17 | 7 | 71 | 1.12 | 0.63 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 45.00 | 5.30 | 6.00 | 5.65 | 5.39 | +0.85 | +18.73% | 0.13 | 136 | 75 | 1.14 | 0.51 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 50.00 | 3.90 | 4.50 | 4.20 | 4.20 | +1.25 | +42.38% | 0.08 | 95 | 275 | 1.18 | 0.41 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 55.00 | 2.90 | 3.50 | 3.20 | 3.30 | +1.20 | +57.15% | 0.06 | 38 | 252 | 1.19 | 0.33 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 60.00 | 2.15 | 2.75 | 2.45 | 2.20 | +0.45 | +25.72% | 0.04 | 109 | 205 | 1.22 | 0.26 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 65.00 | 1.60 | 2.15 | 1.88 | 1.80 | +0.35 | +24.14% | 0.03 | 9 | 43 | 1.20 | 0.21 | 0.02 | -0.06 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 70.00 | 1.20 | 1.70 | 1.45 | 1.55 | +0.17 | +12.32% | 0.02 | 21 | 87 | 1.25 | 0.18 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.18 | 0.15 | 0.01 | -0.05 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 80.00 | 0.60 | 1.20 | 0.90 | 0.90 | +0.20 | +28.58% | 0.01 | 10 | 135 | 1.32 | 0.12 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.05 | 1.50 | 0.78 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.34 | -0.04 | 0.00 | -0.02 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 5 | 48 | 1.01 | -0.06 | 0.01 | -0.03 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 30.00 | 1.00 | 1.45 | 1.23 | 1.26 | -0.49 | -28.00% | 0.04 | 35 | 288 | 1.08 | -0.14 | 0.01 | -0.04 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 35.00 | 2.45 | 3.00 | 2.73 | 2.84 | -1.16 | -29.00% | 0.08 | 7 | 196 | 1.08 | -0.24 | 0.02 | -0.06 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 40.00 | 4.60 | 5.60 | 5.10 | 5.37 | -0.43 | -7.42% | 0.13 | 3 | 72 | 1.13 | -0.37 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 45.00 | 7.50 | 8.60 | 8.05 | 9.45 | 0.00 | 0.00% | 0.18 | 0 | 74 | 1.15 | -0.49 | 0.02 | -0.08 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 50.00 | 10.80 | 12.30 | 11.55 | 12.80 | 0.00 | 0.00% | 0.23 | 0 | 42 | 1.16 | -0.59 | 0.02 | -0.07 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 55.00 | 14.80 | 16.30 | 15.55 | 15.55 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.18 | -0.67 | 0.02 | -0.07 | 6/26/2025 | 7/3/2025 12:59:04 PM EST |
| 60.00 | 19.00 | 21.10 | 20.05 | 20.40 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.22 | -0.74 | 0.02 | -0.07 | 6/20/2025 | 7/3/2025 12:59:04 PM EST |
| 65.00 | 23.30 | 24.80 | 24.05 | % | 0.37 | 0 | 0 | 1.12 | -0.79 | 0.02 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 70.00 | 27.80 | 29.90 | 28.85 | 31.00 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.47 | -0.82 | 0.01 | -0.05 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 75.00 | 32.20 | 35.10 | 33.65 | % | 0.45 | 0 | 0 | 1.63 | -0.85 | 0.01 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 80.00 | 37.00 | 39.20 | 38.10 | % | 0.48 | 0 | 0 | 1.56 | -0.88 | 0.01 | -0.05 | 7/3/2025 12:59:04 PM EST |