Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $38.34 as of 8/24/2026 7:03:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.30 | 22.90 | 21.10 | 25.33 | 0.00 | 0.00% | 1.41 | 0 | 2 | 2.53 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 3:59:52 PM EST |
| 16.00 | 18.40 | 22.00 | 20.20 | % | 1.26 | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 17.00 | 17.40 | 21.00 | 19.20 | 24.80 | 0.00 | 0.00% | 1.13 | 0 | 2 | 2.21 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 3:59:52 PM EST |
| 18.00 | 16.50 | 20.00 | 18.25 | % | 1.01 | 0 | 1 | 2.06 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 19.00 | 15.50 | 19.00 | 17.25 | 16.10 | 0.00 | 0.00% | 0.91 | 0 | 10 | 1.96 | 0.98 | 0.00 | -0.02 | 8/4/2026 | 8/24/2026 3:59:52 PM EST |
| 20.00 | 15.20 | 18.00 | 16.60 | 18.10 | 0.00 | 0.00% | 0.83 | 0 | 14 | 1.83 | 0.98 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 3:59:52 PM EST |
| 21.00 | 14.40 | 17.10 | 15.75 | % | 0.75 | 0 | 0 | 1.75 | 0.97 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 22.00 | 13.50 | 15.50 | 14.50 | % | 0.66 | 0 | 0 | 1.41 | 0.96 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 23.00 | 12.50 | 14.60 | 13.55 | 6.75 | 0.00 | 0.00% | 0.59 | 0 | 14 | 1.34 | 0.94 | 0.01 | -0.03 | 4/1/2026 | 8/24/2026 3:59:52 PM EST |
| 24.00 | 11.70 | 13.70 | 12.70 | 4.55 | 0.00 | 0.00% | 0.53 | 0 | 21 | 1.28 | 0.93 | 0.01 | -0.03 | 7/31/2026 | 8/24/2026 3:59:52 PM EST |
| 25.00 | 10.80 | 12.80 | 11.80 | 10.30 | 0.00 | 0.00% | 0.47 | 0 | 24 | 1.21 | 0.91 | 0.01 | -0.03 | 8/5/2026 | 8/24/2026 3:59:52 PM EST |
| 26.00 | 10.20 | 12.60 | 11.40 | 11.70 | 0.00 | 0.00% | 0.44 | 0 | 29 | 1.35 | 0.89 | 0.02 | -0.03 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 27.00 | 9.10 | 11.80 | 10.45 | 10.30 | 0.00 | 0.00% | 0.39 | 0 | 35 | 1.31 | 0.87 | 0.02 | -0.04 | 8/4/2026 | 8/24/2026 3:59:52 PM EST |
| 28.00 | 8.30 | 10.70 | 9.50 | 15.79 | 0.00 | 0.00% | 0.34 | 0 | 30 | 1.18 | 0.84 | 0.02 | -0.04 | 8/10/2026 | 8/24/2026 3:59:52 PM EST |
| 29.00 | 7.40 | 10.30 | 8.85 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.23 | 0.81 | 0.02 | -0.04 | 7/27/2026 | 8/24/2026 3:59:52 PM EST |
| 30.00 | 6.80 | 9.10 | 7.95 | 8.65 | 0.00 | 0.00% | 0.27 | 0 | 135 | 0.77 | 0.79 | 0.03 | -0.04 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 31.00 | 6.50 | 8.90 | 7.70 | 14.65 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.88 | 0.75 | 0.03 | -0.05 | 8/13/2026 | 8/24/2026 3:59:52 PM EST |
| 32.00 | 5.50 | 7.20 | 6.35 | 9.09 | 0.00 | 0.00% | 0.20 | 0 | 51 | 0.72 | 0.72 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 33.00 | 5.40 | 7.70 | 6.55 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.89 | 0.69 | 0.03 | -0.05 | 8/11/2026 | 8/24/2026 3:59:52 PM EST |
| 34.00 | 5.00 | 7.10 | 6.05 | 7.56 | 0.00 | 0.00% | 0.18 | 0 | 93 | 0.89 | 0.66 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 35.00 | 4.10 | 6.60 | 5.35 | 7.10 | 0.00 | 0.00% | 0.15 | 0 | 108 | 0.85 | 0.62 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 36.00 | 4.10 | 4.80 | 4.45 | 4.75 | -0.25 | -5.00% | 0.12 | 9 | 41 | 0.77 | 0.59 | 0.04 | -0.05 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 37.00 | 2.95 | 4.50 | 3.73 | 4.40 | -1.70 | -27.87% | 0.10 | 1 | 9 | 0.72 | 0.55 | 0.04 | -0.05 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 38.00 | 3.20 | 5.10 | 4.15 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.87 | 0.52 | 0.04 | -0.05 | 8/12/2026 | 8/24/2026 3:59:52 PM EST |
| 39.00 | 2.15 | 3.80 | 2.98 | 3.50 | -1.50 | -30.00% | 0.08 | 2 | 17 | 0.72 | 0.48 | 0.04 | -0.05 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 40.00 | 2.65 | 3.80 | 3.23 | 3.00 | -1.57 | -34.36% | 0.08 | 1 | 101 | 0.83 | 0.45 | 0.04 | -0.05 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 41.00 | 2.35 | 4.10 | 3.23 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.88 | 0.41 | 0.04 | -0.05 | 8/14/2026 | 8/24/2026 3:59:52 PM EST |
| 42.00 | 2.10 | 3.50 | 2.80 | 2.63 | -1.77 | -40.23% | 0.07 | 2 | 28 | 0.86 | 0.38 | 0.04 | -0.05 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 43.00 | 1.80 | 2.90 | 2.35 | 2.28 | -1.12 | -32.95% | 0.05 | 5 | 29 | 0.82 | 0.35 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 44.00 | 1.65 | 3.20 | 2.43 | 3.18 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.88 | 0.32 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 45.00 | 1.45 | 2.60 | 2.03 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 257 | 0.85 | 0.30 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 46.00 | 1.25 | 2.10 | 1.68 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.81 | 0.27 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 47.00 | 0.90 | 1.90 | 1.40 | 1.25 | -2.94 | -70.17% | 0.03 | 4 | 13 | 0.79 | 0.25 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 50.00 | 0.70 | 1.35 | 1.03 | 0.99 | -0.74 | -42.78% | 0.02 | 36 | 2,017 | 0.80 | 0.18 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 55.00 | 0.30 | 1.20 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.84 | 0.11 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.96 | 0.06 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 65.00 | 0.05 | 0.60 | 0.33 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.85 | 0.03 | 0.01 | -0.01 | 8/12/2026 | 8/24/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.89 | 0.02 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 7 | 2.10 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 8/24/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.40 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.02 | 4/23/2026 | 8/24/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 642 | 1.31 | -0.02 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.08 | -0.03 | 0.01 | -0.02 | 7/13/2026 | 8/24/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.21 | -0.82 | -79.62% | 0.01 | 2 | 19 | 1.01 | -0.04 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 23.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | -0.06 | 0.01 | -0.03 | 8/10/2026 | 8/24/2026 3:59:52 PM EST |
| 24.00 | 0.20 | 0.50 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.80 | -0.07 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 25.00 | 0.30 | 1.05 | 0.68 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.88 | -0.09 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 26.00 | 0.50 | 1.05 | 0.78 | 0.70 | -4.10 | -85.42% | 0.03 | 1 | 31 | 0.86 | -0.11 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 27.00 | 0.70 | 1.15 | 0.93 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.85 | -0.13 | 0.02 | -0.04 | 8/18/2026 | 8/24/2026 3:59:52 PM EST |
| 28.00 | 0.90 | 1.45 | 1.18 | 0.97 | -6.14 | -86.36% | 0.04 | 1 | 7 | 0.85 | -0.16 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 29.00 | 0.60 | 1.70 | 1.15 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.77 | -0.19 | 0.02 | -0.04 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 30.00 | 1.30 | 1.80 | 1.55 | 1.60 | +0.55 | +52.39% | 0.05 | 5 | 56 | 0.81 | -0.21 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 31.00 | 1.75 | 2.30 | 2.03 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.84 | -0.25 | 0.03 | -0.05 | 8/18/2026 | 8/24/2026 3:59:52 PM EST |
| 32.00 | 1.90 | 2.90 | 2.40 | 2.24 | +0.58 | +34.94% | 0.07 | 7 | 11 | 0.84 | -0.28 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 33.00 | 2.75 | 3.80 | 3.28 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.94 | -0.31 | 0.03 | -0.05 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 34.00 | 2.65 | 3.70 | 3.18 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.82 | -0.34 | 0.03 | -0.05 | 8/14/2026 | 8/24/2026 3:59:52 PM EST |
| 35.00 | 3.30 | 4.20 | 3.75 | 3.63 | +0.03 | +0.84% | 0.11 | 72 | 90 | 0.84 | -0.38 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 36.00 | 3.70 | 4.80 | 4.25 | 2.89 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.84 | -0.41 | 0.04 | -0.05 | 8/11/2026 | 8/24/2026 3:59:52 PM EST |
| 37.00 | 3.60 | 5.40 | 4.50 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.78 | -0.45 | 0.04 | -0.05 | 8/10/2026 | 8/24/2026 3:59:52 PM EST |
| 38.00 | 4.20 | 6.10 | 5.15 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.79 | -0.48 | 0.04 | -0.05 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 39.00 | 4.90 | 7.20 | 6.05 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | -0.52 | 0.04 | -0.05 | 8/12/2026 | 8/24/2026 3:59:52 PM EST |
| 40.00 | 6.20 | 7.30 | 6.75 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.84 | -0.55 | 0.04 | -0.05 | 8/10/2026 | 8/24/2026 3:59:52 PM EST |
| 41.00 | 6.30 | 8.60 | 7.45 | % | 0.18 | 0 | 0 | 0.84 | -0.59 | 0.04 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 42.00 | 7.80 | 8.70 | 8.25 | 17.03 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.86 | -0.62 | 0.04 | -0.05 | 7/27/2026 | 8/24/2026 3:59:52 PM EST |
| 43.00 | 7.80 | 10.20 | 9.00 | % | 0.21 | 0 | 0 | 0.84 | -0.65 | 0.03 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 44.00 | 9.00 | 10.30 | 9.65 | 6.04 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.83 | -0.68 | 0.03 | -0.04 | 8/14/2026 | 8/24/2026 3:59:52 PM EST |
| 45.00 | 9.10 | 11.80 | 10.45 | 8.70 | 0.00 | 0.00% | 0.23 | 0 | 83 | 1.12 | -0.70 | 0.03 | -0.04 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 46.00 | 10.20 | 12.40 | 11.30 | 14.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.09 | -0.73 | 0.03 | -0.04 | 5/19/2026 | 8/24/2026 3:59:52 PM EST |
| 47.00 | 11.10 | 12.80 | 11.95 | 13.80 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.00 | -0.75 | 0.03 | -0.04 | 6/12/2026 | 8/24/2026 3:59:52 PM EST |
| 50.00 | 13.70 | 15.80 | 14.75 | 21.87 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.12 | -0.82 | 0.03 | -0.03 | 6/26/2026 | 8/24/2026 3:59:52 PM EST |
| 55.00 | 18.40 | 20.10 | 19.25 | 16.90 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.10 | -0.89 | 0.02 | -0.02 | 6/3/2026 | 8/24/2026 3:59:52 PM EST |
| 60.00 | 23.00 | 25.70 | 24.35 | % | 0.41 | 0 | 0 | 1.42 | -0.94 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 65.00 | 28.00 | 30.30 | 29.15 | 25.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.45 | -0.97 | 0.01 | -0.01 | 6/11/2026 | 8/24/2026 3:59:52 PM EST |
| 70.00 | 32.40 | 35.80 | 34.10 | 29.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.71 | -0.98 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 3:59:52 PM EST |