Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $22.00 as of 11/26/2025 9:04:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.00 | 10.80 | 9.40 | % | 0.75 | 0 | 0 | 1.98 | 0.98 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 15.00 | 5.80 | 8.20 | 7.00 | 10.10 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.47 | 0.91 | 0.02 | -0.01 | 11/10/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 4.10 | 6.10 | 5.10 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 79 | 1.23 | 0.81 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 2.75 | 4.60 | 3.68 | 3.40 | +0.05 | +1.50% | 0.18 | 20 | 249 | 0.86 | 0.67 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 1.90 | 3.20 | 2.55 | 2.80 | +0.71 | +33.98% | 0.11 | 5 | 85 | 0.87 | 0.52 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 1.20 | 2.15 | 1.68 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 216 | 0.86 | 0.40 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 0.40 | 1.00 | 0.70 | 0.87 | +0.14 | +19.18% | 0.02 | 5 | 854 | 0.85 | 0.23 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.25 | 0.60 | 0.43 | 0.43 | +0.05 | +13.16% | 0.01 | 4 | 645 | 0.95 | 0.12 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,531 | 1.08 | 0.06 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.22 | +0.05 | +29.42% | 0.01 | 3 | 596 | 1.08 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 577 | 1.62 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 715 | 1.74 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 576 | 1.91 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.25 | -75.76% | 0.00 | 1 | 180 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | -0.02 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 15.00 | 0.05 | 0.75 | 0.40 | 0.39 | -0.11 | -22.00% | 0.03 | 10 | 19 | 0.84 | -0.09 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 0.60 | 1.25 | 0.93 | 0.94 | -0.46 | -32.86% | 0.05 | 10 | 2,117 | 0.86 | -0.19 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 1.45 | 2.00 | 1.73 | 1.74 | -0.96 | -35.56% | 0.09 | 1 | 1,527 | 0.82 | -0.33 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 2.60 | 4.20 | 3.40 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 684 | 0.94 | -0.48 | 0.06 | -0.03 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 4.20 | 5.70 | 4.95 | 5.12 | -0.68 | -11.73% | 0.20 | 2 | 635 | 0.90 | -0.60 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 7.60 | 9.20 | 8.40 | 8.60 | -1.70 | -16.51% | 0.28 | 6 | 1,383 | 1.00 | -0.77 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 12.70 | 14.70 | 13.70 | 15.36 | 0.00 | 0.00% | 0.39 | 0 | 288 | 1.45 | -0.88 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 17.50 | 19.40 | 18.45 | 19.40 | 0.00 | 0.00% | 0.46 | 0 | 120 | 1.55 | -0.94 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 22.40 | 24.40 | 23.40 | 18.15 | 0.00 | 0.00% | 0.52 | 0 | 26 | 1.73 | -0.97 | 0.01 | -0.01 | 11/4/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 27.20 | 29.80 | 28.50 | 28.70 | 0.00 | 0.00% | 0.57 | 0 | 6 | 2.05 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 31.60 | 34.60 | 33.10 | 20.48 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.10 | -0.99 | 0.00 | 0.00 | 7/15/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 36.60 | 39.60 | 38.10 | 35.75 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 41.50 | 44.60 | 43.05 | 41.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 46.60 | 49.60 | 48.10 | 33.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 51.50 | 54.60 | 53.05 | % | 0.71 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 80.00 | 56.50 | 59.60 | 58.05 | 55.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |