Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $33.44 as of 10/8/2025 4:52:28 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 | 15.20 | 15.50 | 15.35 | 15.30 | +2.05 | +15.48% | 0.77 | 6 | 220 | 2.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 22.50 | 12.60 | 13.10 | 12.85 | 12.40 | +5.40 | +77.15% | 0.57 | 1 | 17 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 25.00 | 10.10 | 10.60 | 10.35 | 10.00 | 0.00 | 0.00% | 0.41 | 0 | 61 | 1.34 | 0.98 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 30.00 | 5.50 | 5.90 | 5.70 | 5.35 | +1.25 | +30.49% | 0.19 | 37 | 364 | 0.89 | 0.85 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 35.00 | 2.20 | 2.45 | 2.33 | 2.10 | +0.45 | +27.28% | 0.07 | 388 | 1,224 | 0.97 | 0.52 | 0.08 | -0.11 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 40.00 | 0.75 | 0.90 | 0.83 | 0.73 | +0.23 | +46.00% | 0.02 | 483 | 2,024 | 1.06 | 0.23 | 0.05 | -0.10 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.10 | +50.00% | 0.01 | 29 | 311 | 1.16 | 0.10 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.07 | +140.00% | 0.00 | 35 | 833 | 1.32 | 0.04 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.87 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 166 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:59:06 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.50 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 2:59:06 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.68 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 2:59:06 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,087 | 2.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:59:06 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 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:06 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 1.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 298 | 1.16 | -0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.41 | -0.11 | -21.16% | 0.01 | 48 | 1,108 | 0.93 | -0.15 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 35.00 | 1.90 | 2.10 | 2.00 | 2.25 | -0.55 | -19.65% | 0.06 | 15 | 448 | 0.98 | -0.48 | 0.08 | -0.11 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 40.00 | 5.30 | 5.70 | 5.50 | 5.80 | -1.00 | -14.71% | 0.14 | 2 | 301 | 1.08 | -0.77 | 0.05 | -0.10 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 45.00 | 9.60 | 10.40 | 10.00 | 13.20 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.33 | -0.90 | 0.03 | -0.06 | 9/22/2025 | 10/8/2025 2:59:06 PM EST |
| 50.00 | 14.00 | 17.00 | 15.50 | 18.27 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.60 | -0.96 | 0.01 | -0.03 | 8/5/2025 | 10/8/2025 2:59:06 PM EST |
| 55.00 | 18.30 | 20.90 | 19.60 | 27.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.43 | -0.99 | 0.00 | -0.01 | 9/4/2025 | 10/8/2025 2:59:06 PM EST |
| 60.00 | 23.50 | 25.70 | 24.60 | 22.97 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:59:06 PM EST |
| 65.00 | 28.40 | 30.70 | 29.55 | % | 0.45 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 70.00 | 34.30 | 35.80 | 35.05 | % | 0.50 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 75.00 | 38.90 | 40.80 | 39.85 | % | 0.53 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 80.00 | 43.90 | 45.80 | 44.85 | 50.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |