Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $42.35 as of 7/4/2025 2:28:46 AM 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 | 18.30 | 21.40 | 19.85 | % | 0.88 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 15.60 | 18.80 | 17.20 | % | 0.69 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 10.60 | 14.00 | 12.30 | 9.80 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.16 | 0.97 | 0.01 | -0.02 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 35.00 | 7.70 | 9.90 | 8.80 | 6.40 | +0.05 | +0.79% | 0.25 | 1 | 119 | 1.05 | 0.85 | 0.03 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 40.00 | 4.50 | 5.00 | 4.75 | 4.70 | +0.50 | +11.91% | 0.12 | 13 | 85 | 1.02 | 0.65 | 0.04 | -0.11 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 45.00 | 2.60 | 2.90 | 2.75 | 2.80 | +0.80 | +40.00% | 0.06 | 414 | 714 | 1.08 | 0.44 | 0.04 | -0.12 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 50.00 | 1.50 | 1.70 | 1.60 | 1.65 | +0.50 | +43.48% | 0.03 | 328 | 1,018 | 1.15 | 0.29 | 0.03 | -0.11 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 55.00 | 0.80 | 1.00 | 0.90 | 1.00 | +0.45 | +81.82% | 0.02 | 173 | 2,012 | 1.24 | 0.19 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 60.00 | 0.45 | 0.80 | 0.63 | 0.71 | +0.21 | +42.00% | 0.01 | 53 | 520 | 1.32 | 0.13 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 65.00 | 0.15 | 0.95 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.55 | 0.09 | 0.01 | -0.06 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.05 | 0.03 | 0.01 | -0.03 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 677 | 1.98 | 0.02 | 0.00 | -0.02 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 80.00 | 0.05 | 0.70 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.71 | 0.02 | 0.00 | -0.02 | 7/1/2025 | 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 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.17 | -53.13% | 0.01 | 1 | 163 | 1.26 | -0.03 | 0.01 | -0.02 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 35.00 | 0.10 | 0.80 | 0.45 | 0.65 | -0.70 | -51.86% | 0.01 | 1,583 | 390 | 1.00 | -0.15 | 0.03 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 40.00 | 1.95 | 2.80 | 2.38 | 2.50 | -0.69 | -21.63% | 0.06 | 23 | 340 | 1.03 | -0.35 | 0.04 | -0.11 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 45.00 | 4.70 | 6.00 | 5.35 | 5.70 | -1.20 | -17.40% | 0.12 | 6 | 218 | 1.13 | -0.56 | 0.04 | -0.12 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 50.00 | 8.20 | 9.80 | 9.00 | 11.20 | 0.00 | 0.00% | 0.18 | 0 | 65 | 1.11 | -0.71 | 0.03 | -0.11 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 55.00 | 12.10 | 14.10 | 13.10 | 16.50 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.89 | -0.81 | 0.02 | -0.09 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 60.00 | 17.00 | 20.20 | 18.60 | 17.43 | 0.00 | 0.00% | 0.31 | 0 | 8 | 2.05 | -0.87 | 0.02 | -0.08 | 6/20/2025 | 7/3/2025 12:59:04 PM EST |
| 65.00 | 21.40 | 24.90 | 23.15 | % | 0.36 | 0 | 0 | 2.18 | -0.91 | 0.01 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 70.00 | 26.30 | 29.80 | 28.05 | 24.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.52 | -0.97 | 0.01 | -0.03 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 75.00 | 31.20 | 34.70 | 32.95 | 29.01 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.67 | -0.98 | 0.00 | -0.02 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 80.00 | 35.80 | 39.70 | 37.75 | 33.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.85 | -0.98 | 0.00 | -0.02 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |