Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $40.81 as of 7/29/2025 2:47:14 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 | 17.60 | 20.80 | 19.20 | % | 0.96 | 0 | 0 | 1.89 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 22.50 | 15.60 | 18.30 | 16.95 | % | 0.75 | 0 | 0 | 1.63 | 0.97 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 25.00 | 13.60 | 15.30 | 14.45 | % | 0.58 | 0 | 0 | 1.29 | 0.94 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 30.00 | 8.60 | 10.30 | 9.45 | 11.52 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.87 | 0.83 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 35.00 | 6.80 | 8.10 | 7.45 | % | 0.21 | 0 | 0 | 0.90 | 0.68 | 0.03 | -0.04 | 7/29/2025 1:59:04 PM EST | |||
| 40.00 | 4.50 | 4.90 | 4.70 | 4.75 | -0.97 | -16.96% | 0.12 | 11 | 24 | 0.90 | 0.53 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 45.00 | 3.00 | 3.20 | 3.10 | 3.26 | -0.84 | -20.49% | 0.07 | 11 | 32 | 0.91 | 0.40 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 50.00 | 2.00 | 2.20 | 2.10 | 2.35 | -0.65 | -21.67% | 0.04 | 11 | 89 | 0.92 | 0.29 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 55.00 | 1.35 | 1.65 | 1.50 | 1.85 | -0.15 | -7.50% | 0.03 | 3 | 28 | 0.95 | 0.22 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 60.00 | 0.90 | 1.15 | 1.03 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.98 | 0.16 | 0.02 | -0.03 | 7/23/2025 | 7/29/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.31 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 22.50 | 0.05 | 0.70 | 0.38 | 0.38 | % | 0.02 | 1 | 0 | 1.22 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST | |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.20 | -0.22 | -52.39% | 0.01 | 6 | 21 | 0.81 | -0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 30.00 | 1.10 | 1.45 | 1.28 | 1.28 | +0.13 | +11.31% | 0.04 | 8 | 85 | 0.83 | -0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 35.00 | 2.95 | 3.30 | 3.13 | 3.10 | +0.20 | +6.90% | 0.09 | 13 | 37 | 0.87 | -0.32 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 40.00 | 5.50 | 6.00 | 5.75 | 5.15 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.87 | -0.47 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 45.00 | 8.80 | 9.40 | 9.10 | 9.10 | +0.43 | +4.96% | 0.20 | 10 | 28 | 0.87 | -0.60 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 50.00 | 12.60 | 13.40 | 13.00 | 13.50 | +1.40 | +11.57% | 0.26 | 1 | 11 | 0.90 | -0.71 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 55.00 | 17.20 | 18.80 | 18.00 | 15.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.01 | -0.78 | 0.02 | -0.04 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |
| 60.00 | 21.80 | 22.80 | 22.30 | 19.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.95 | -0.84 | 0.02 | -0.03 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |