Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $28.40 as of 12/12/2025 8:46:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.70 | 17.20 | 15.45 | % | 1.24 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 15.00 | 11.20 | 14.70 | 12.95 | 7.30 | 0.00 | 0.00% | 0.86 | 0 | 83 | 4.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:59 PM EST |
| 16.00 | 10.20 | 13.70 | 11.95 | % | 0.75 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 17.50 | 8.70 | 12.20 | 10.45 | 10.10 | 0.00 | 0.00% | 0.60 | 0 | 117 | 4.03 | 0.99 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 19.00 | 7.20 | 10.80 | 9.00 | % | 0.47 | 0 | 0 | 3.63 | 0.98 | 0.01 | -0.01 | 12/11/2025 3:59:59 PM EST | |||
| 20.00 | 7.90 | 9.00 | 8.45 | 8.35 | 0.00 | 0.00% | 0.42 | 0 | 149 | 3.51 | 0.97 | 0.01 | -0.03 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 21.00 | 5.30 | 8.80 | 7.05 | % | 0.34 | 0 | 0 | 3.02 | 0.95 | 0.02 | -0.04 | 12/11/2025 3:59:59 PM EST | |||
| 22.50 | 4.90 | 7.20 | 6.05 | 5.66 | 0.00 | 0.00% | 0.27 | 0 | 238 | 2.51 | 0.89 | 0.03 | -0.07 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 24.00 | 2.60 | 5.00 | 3.80 | % | 0.16 | 0 | 0 | 1.55 | 0.84 | 0.05 | -0.08 | 12/11/2025 3:59:59 PM EST | |||
| 25.00 | 3.40 | 4.00 | 3.70 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 916 | 0.94 | 0.77 | 0.06 | -0.10 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 26.00 | 1.05 | 3.60 | 2.33 | % | 0.09 | 0 | 0 | 1.49 | 0.72 | 0.07 | -0.10 | 12/11/2025 3:59:59 PM EST | |||
| 27.00 | 1.15 | 3.40 | 2.28 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.72 | 0.65 | 0.08 | -0.11 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 28.00 | 1.00 | 2.95 | 1.98 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.08 | 0.56 | 0.10 | -0.10 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 29.00 | 0.20 | 1.90 | 1.05 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.78 | 0.45 | 0.11 | -0.09 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 30.00 | 0.70 | 1.50 | 1.10 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1,863 | 1.05 | 0.34 | 0.10 | -0.08 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 31.00 | 0.05 | 1.35 | 0.70 | % | 0.02 | 0 | 0 | 0.90 | 0.21 | 0.09 | -0.05 | 12/11/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.56 | 0.15 | 0.07 | -0.04 | 12/11/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.55 | 0.08 | 0.05 | -0.03 | 12/11/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.61 | 0.04 | 0.03 | -0.02 | 12/11/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.41 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:59 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 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.84 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.64 | -0.01 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.40 | -0.02 | 0.01 | -0.01 | 12/11/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,207 | 1.72 | -0.03 | 0.01 | -0.03 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.10 | -0.05 | 0.02 | -0.04 | 12/11/2025 3:59:59 PM EST | |||
| 22.50 | 0.10 | 0.65 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 380 | 1.37 | -0.11 | 0.03 | -0.07 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.55 | -0.16 | 0.05 | -0.08 | 12/11/2025 3:59:59 PM EST | |||
| 25.00 | 0.15 | 0.70 | 0.43 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.97 | -0.23 | 0.06 | -0.10 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 26.00 | 0.25 | 2.00 | 1.13 | % | 0.04 | 0 | 0 | 1.27 | -0.28 | 0.07 | -0.10 | 12/11/2025 3:59:59 PM EST | |||
| 27.00 | 0.35 | 2.05 | 1.20 | 1.34 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.08 | -0.35 | 0.08 | -0.11 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 28.00 | 0.70 | 2.45 | 1.58 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.05 | -0.44 | 0.10 | -0.10 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 29.00 | 1.10 | 2.65 | 1.88 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.89 | -0.55 | 0.11 | -0.09 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 30.00 | 1.70 | 3.60 | 2.65 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 188 | 1.50 | -0.66 | 0.10 | -0.08 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 31.00 | 3.20 | 5.10 | 4.15 | % | 0.13 | 0 | 0 | 1.52 | -0.79 | 0.09 | -0.05 | 12/11/2025 3:59:59 PM EST | |||
| 32.00 | 4.00 | 5.80 | 4.90 | % | 0.15 | 0 | 0 | 1.53 | -0.85 | 0.07 | -0.04 | 12/11/2025 3:59:59 PM EST | |||
| 33.00 | 4.90 | 6.70 | 5.80 | % | 0.18 | 0 | 0 | 1.70 | -0.92 | 0.05 | -0.03 | 12/11/2025 3:59:59 PM EST | |||
| 34.00 | 5.80 | 7.30 | 6.55 | % | 0.19 | 0 | 0 | 2.01 | -0.96 | 0.03 | -0.02 | 12/11/2025 3:59:59 PM EST | |||
| 35.00 | 5.50 | 8.60 | 7.05 | 9.60 | 0.00 | 0.00% | 0.20 | 0 | 29 | 2.35 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 36.00 | 6.40 | 9.60 | 8.00 | % | 0.22 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 37.00 | 7.40 | 10.50 | 8.95 | % | 0.24 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 38.00 | 8.70 | 11.20 | 9.95 | % | 0.26 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 39.00 | 9.30 | 12.30 | 10.80 | % | 0.28 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 40.00 | 10.30 | 13.30 | 11.80 | 22.50 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.76 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:59 PM EST |
| 45.00 | 15.20 | 18.20 | 16.70 | 12.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/11/2025 3:59:59 PM EST |
| 50.00 | 21.00 | 23.80 | 22.40 | % | 0.45 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST |