Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $22.13 as of 12/3/2025 8:58:53 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 | 7.80 | 11.30 | 9.55 | % | 0.76 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 15.00 | 6.00 | 8.60 | 7.30 | 7.30 | 0.00 | 0.00% | 0.49 | 0 | 83 | 2.76 | 0.99 | 0.01 | 0.00 | 11/26/2025 | 12/3/2025 3:59:54 PM EST |
| 17.50 | 3.00 | 5.30 | 4.15 | 4.66 | 0.00 | 0.00% | 0.24 | 0 | 123 | 1.43 | 0.93 | 0.04 | -0.02 | 11/26/2025 | 12/3/2025 3:59:54 PM EST |
| 20.00 | 2.05 | 4.00 | 3.03 | 2.85 | -0.49 | -14.68% | 0.15 | 3 | 283 | 1.63 | 0.75 | 0.08 | -0.04 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 22.50 | 0.90 | 1.85 | 1.38 | 1.65 | +0.17 | +11.49% | 0.06 | 31 | 251 | 0.83 | 0.50 | 0.10 | -0.05 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 25.00 | 0.35 | 1.00 | 0.68 | 0.77 | -0.02 | -2.54% | 0.03 | 32 | 786 | 0.87 | 0.29 | 0.08 | -0.04 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.18 | +0.08 | +80.00% | 0.01 | 5 | 676 | 1.03 | 0.07 | 0.03 | -0.02 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 359 | 1.09 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.34 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 271 | 2.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:54 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 | 2.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.43 | -0.01 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 461 | 1.44 | -0.07 | 0.04 | -0.02 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 20.00 | 0.40 | 1.10 | 0.75 | 0.75 | -0.15 | -16.67% | 0.04 | 21 | 137 | 0.90 | -0.25 | 0.08 | -0.04 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 22.50 | 1.55 | 2.10 | 1.83 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 263 | 0.89 | -0.50 | 0.10 | -0.05 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 25.00 | 3.00 | 4.40 | 3.70 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 170 | 0.93 | -0.71 | 0.08 | -0.04 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 30.00 | 6.70 | 9.00 | 7.85 | 8.45 | 0.00 | 0.00% | 0.26 | 0 | 188 | 1.77 | -0.93 | 0.03 | -0.02 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 35.00 | 11.60 | 14.30 | 12.95 | 15.50 | 0.00 | 0.00% | 0.37 | 0 | 39 | 2.44 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 12/3/2025 3:59:54 PM EST |
| 40.00 | 16.90 | 19.30 | 18.10 | 22.50 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.81 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:54 PM EST |
| 45.00 | 21.70 | 24.50 | 23.10 | 12.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 3:59:54 PM EST |
| 50.00 | 26.70 | 29.50 | 28.10 | % | 0.56 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST |