Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $27.29 as of 12/26/2025 9:04:09 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 | 13.20 | 17.10 | 15.15 | % | 1.21 | 0 | 0 | 2.51 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 11.50 | 13.90 | 12.70 | % | 0.85 | 0 | 0 | 1.70 | 0.98 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 16.00 | 10.10 | 12.90 | 11.50 | % | 0.72 | 0 | 0 | 1.56 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 17.50 | 8.70 | 11.50 | 10.10 | 7.30 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.40 | 0.94 | 0.01 | -0.01 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 7.30 | 10.20 | 8.75 | % | 0.46 | 0 | 0 | 1.30 | 0.90 | 0.02 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 20.00 | 7.40 | 9.90 | 8.65 | 8.35 | -1.65 | -16.50% | 0.43 | 13 | 214 | 1.42 | 0.87 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 5.80 | 9.10 | 7.45 | 9.00 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.36 | 0.84 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 22.50 | 4.90 | 7.40 | 6.15 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.11 | 0.79 | 0.03 | -0.03 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 4.70 | 6.80 | 5.75 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.90 | 0.73 | 0.04 | -0.03 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 3.40 | 6.60 | 5.00 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.85 | 0.69 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 3.30 | 5.40 | 4.35 | % | 0.17 | 0 | 0 | 0.83 | 0.64 | 0.04 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 27.00 | 2.65 | 5.00 | 3.83 | 3.26 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.82 | 0.60 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 28.00 | 2.45 | 4.50 | 3.48 | 4.39 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.84 | 0.55 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 2.10 | 4.10 | 3.10 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.85 | 0.51 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 1.70 | 3.70 | 2.70 | 3.34 | 0.00 | 0.00% | 0.09 | 0 | 160 | 0.83 | 0.46 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 1.20 | 3.30 | 2.25 | 2.58 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.80 | 0.42 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 32.00 | 1.30 | 2.95 | 2.13 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.84 | 0.37 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 33.00 | 0.85 | 2.15 | 1.50 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | 0.33 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 34.00 | 0.45 | 2.25 | 1.35 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.75 | 0.29 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 1.10 | 2.15 | 1.63 | 1.87 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.89 | 0.26 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 36.00 | 0.65 | 1.95 | 1.30 | % | 0.04 | 0 | 0 | 0.84 | 0.22 | 0.04 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 37.00 | 0.20 | 1.75 | 0.98 | % | 0.03 | 0 | 0 | 0.76 | 0.18 | 0.04 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 38.00 | 0.45 | 1.55 | 1.00 | % | 0.03 | 0 | 0 | 0.84 | 0.16 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 39.00 | 0.50 | 1.45 | 0.98 | % | 0.03 | 0 | 0 | 0.87 | 0.13 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 0.20 | 1.30 | 0.75 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.82 | 0.11 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 41.00 | 0.20 | 1.15 | 0.68 | % | 0.02 | 0 | 0 | 0.83 | 0.09 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 42.00 | 0.10 | 1.20 | 0.65 | % | 0.02 | 0 | 0 | 0.83 | 0.07 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 43.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.82 | 0.06 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 44.00 | 0.30 | 1.05 | 0.68 | % | 0.02 | 0 | 0 | 0.94 | 0.05 | 0.01 | -0.01 | 12/26/2025 3:59:58 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.39 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.43 | -0.02 | 0.01 | -0.01 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | -0.04 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.15 | -0.06 | 0.01 | -0.01 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | -0.10 | 0.02 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 20.00 | 0.05 | 0.85 | 0.45 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.69 | -0.13 | 0.02 | -0.02 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 0.20 | 1.05 | 0.63 | % | 0.03 | 0 | 0 | 0.72 | -0.16 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 22.50 | 0.55 | 1.75 | 1.15 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.78 | -0.21 | 0.03 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 1.15 | 2.25 | 1.70 | 1.82 | +0.22 | +13.75% | 0.07 | 1 | 5 | 0.81 | -0.27 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 1.50 | 2.55 | 2.03 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.79 | -0.31 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 2.00 | 3.50 | 2.75 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | -0.36 | 0.04 | -0.03 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 27.00 | 2.35 | 4.00 | 3.18 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.84 | -0.40 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 28.00 | 2.70 | 4.80 | 3.75 | 3.39 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.45 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 2.90 | 4.90 | 3.90 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -0.49 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 3.60 | 5.60 | 4.60 | 5.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.75 | -0.54 | 0.05 | -0.03 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 4.30 | 6.40 | 5.35 | % | 0.17 | 0 | 0 | 0.76 | -0.58 | 0.05 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 32.00 | 5.10 | 7.40 | 6.25 | % | 0.20 | 0 | 0 | 0.80 | -0.63 | 0.05 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 33.00 | 5.90 | 8.50 | 7.20 | % | 0.22 | 0 | 0 | 0.84 | -0.67 | 0.05 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 34.00 | 6.70 | 8.90 | 7.80 | % | 0.23 | 0 | 0 | 0.78 | -0.71 | 0.04 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 7.50 | 9.60 | 8.55 | % | 0.24 | 0 | 0 | 1.10 | -0.74 | 0.04 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 36.00 | 8.40 | 10.50 | 9.45 | % | 0.26 | 0 | 0 | 1.13 | -0.78 | 0.04 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 37.00 | 9.20 | 11.30 | 10.25 | % | 0.28 | 0 | 0 | 1.13 | -0.82 | 0.04 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 38.00 | 9.50 | 12.30 | 10.90 | % | 0.29 | 0 | 0 | 1.18 | -0.84 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 39.00 | 11.00 | 13.70 | 12.35 | % | 0.32 | 0 | 0 | 1.33 | -0.87 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 11.30 | 14.40 | 12.85 | % | 0.32 | 0 | 0 | 1.30 | -0.89 | 0.03 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 41.00 | 12.90 | 15.50 | 14.20 | % | 0.35 | 0 | 0 | 1.37 | -0.91 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 42.00 | 13.50 | 16.40 | 14.95 | % | 0.36 | 0 | 0 | 1.39 | -0.93 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 43.00 | 14.10 | 17.60 | 15.85 | % | 0.37 | 0 | 0 | 1.48 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 44.00 | 15.30 | 18.50 | 16.90 | % | 0.38 | 0 | 0 | 1.49 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST |