Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $30.31 as of 10/1/2026 4:25:43 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 | 13.80 | 17.20 | 15.50 | 17.00 | 0.00 | 0.00% | 1.03 | 0 | 12 | 2.34 | 0.99 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 16.00 | 12.60 | 16.30 | 14.45 | % | 0.90 | 0 | 0 | 2.21 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 17.00 | 11.90 | 15.30 | 13.60 | % | 0.80 | 0 | 0 | 1.73 | 0.98 | 0.01 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 18.00 | 11.20 | 14.40 | 12.80 | % | 0.71 | 0 | 0 | 1.94 | 0.97 | 0.01 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 19.00 | 10.20 | 13.40 | 11.80 | 18.09 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.51 | 0.95 | 0.01 | -0.02 | 9/17/2026 | 10/1/2026 3:59:52 PM EST |
| 20.00 | 10.00 | 11.90 | 10.95 | 23.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.39 | 0.93 | 0.01 | -0.02 | 6/10/2026 | 10/1/2026 3:59:52 PM EST |
| 21.00 | 9.30 | 11.00 | 10.15 | 14.50 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.27 | 0.91 | 0.02 | -0.02 | 8/4/2026 | 10/1/2026 3:59:52 PM EST |
| 22.00 | 8.40 | 10.10 | 9.25 | % | 0.42 | 0 | 0 | 1.23 | 0.88 | 0.02 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 23.00 | 7.40 | 9.40 | 8.40 | 9.44 | 0.00 | 0.00% | 0.37 | 0 | 15 | 0.76 | 0.86 | 0.02 | -0.03 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 24.00 | 6.80 | 8.30 | 7.55 | 20.07 | 0.00 | 0.00% | 0.31 | 0 | 41 | 0.81 | 0.82 | 0.03 | -0.03 | 6/10/2026 | 10/1/2026 3:59:52 PM EST |
| 25.00 | 6.30 | 7.90 | 7.10 | 8.40 | 0.00 | 0.00% | 0.28 | 0 | 88 | 0.90 | 0.79 | 0.03 | -0.03 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 26.00 | 5.40 | 7.10 | 6.25 | 11.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.84 | 0.75 | 0.03 | -0.04 | 8/5/2026 | 10/1/2026 3:59:52 PM EST |
| 27.00 | 5.00 | 6.60 | 5.80 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.89 | 0.71 | 0.04 | -0.04 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 28.00 | 4.20 | 6.10 | 5.15 | 6.70 | 0.00 | 0.00% | 0.18 | 0 | 86 | 0.87 | 0.67 | 0.04 | -0.04 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 29.00 | 3.70 | 5.20 | 4.45 | 6.95 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.83 | 0.63 | 0.04 | -0.04 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 30.00 | 3.60 | 4.80 | 4.20 | 4.04 | -0.96 | -19.20% | 0.14 | 1 | 92 | 0.88 | 0.59 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 31.00 | 3.20 | 4.10 | 3.65 | 3.87 | -0.67 | -14.76% | 0.12 | 1 | 2 | 0.85 | 0.55 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 32.00 | 2.45 | 3.90 | 3.18 | 4.79 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.83 | 0.51 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 33.00 | 2.35 | 3.50 | 2.93 | 3.02 | -0.42 | -12.21% | 0.09 | 1 | 58 | 0.86 | 0.47 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 34.00 | 1.85 | 2.90 | 2.38 | 2.57 | -1.33 | -34.11% | 0.07 | 111 | 100 | 0.81 | 0.43 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 35.00 | 1.90 | 2.35 | 2.13 | 2.15 | -0.65 | -23.22% | 0.06 | 2 | 216 | 0.82 | 0.40 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 36.00 | 1.40 | 2.65 | 2.03 | 2.22 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.86 | 0.36 | 0.04 | -0.04 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 37.00 | 1.15 | 2.15 | 1.65 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.82 | 0.33 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 38.00 | 1.05 | 2.00 | 1.53 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.84 | 0.30 | 0.04 | -0.04 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 39.00 | 1.00 | 1.70 | 1.35 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.84 | 0.27 | 0.04 | -0.03 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 40.00 | 1.00 | 1.20 | 1.10 | 1.14 | -0.10 | -8.07% | 0.03 | 37 | 1,478 | 0.82 | 0.25 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 41.00 | 0.70 | 1.30 | 1.00 | 1.00 | -0.50 | -33.34% | 0.02 | 1 | 30 | 0.83 | 0.22 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 42.00 | 0.55 | 1.30 | 0.93 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.84 | 0.20 | 0.03 | -0.03 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 43.00 | 0.45 | 1.50 | 0.98 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.89 | 0.18 | 0.03 | -0.03 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 45.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.10 | -14.29% | 0.01 | 32 | 1,091 | 0.84 | 0.14 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 47.00 | 0.15 | 0.60 | 0.38 | 0.40 | -0.20 | -33.34% | 0.01 | 10 | 130 | 0.78 | 0.11 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,147 | 0.91 | 0.08 | 0.02 | -0.01 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 1.02 | 0.04 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.38 | 0.02 | 0.01 | -0.01 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 339 | 1.49 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.40 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 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 | 1.25 | 0.63 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.96 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 10/1/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.40 | -0.01 | 0.00 | -0.01 | 6/1/2026 | 10/1/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | -0.02 | 0.01 | -0.01 | 7/16/2026 | 10/1/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.09 | -0.03 | 0.01 | -0.01 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.12 | -0.05 | 0.01 | -0.02 | 9/4/2026 | 10/1/2026 3:59:52 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.84 | -0.07 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 21.00 | 0.25 | 0.85 | 0.55 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.91 | -0.09 | 0.02 | -0.02 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 22.00 | 0.50 | 0.90 | 0.70 | 0.60 | +0.13 | +27.66% | 0.03 | 7 | 99 | 0.91 | -0.12 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 23.00 | 0.60 | 1.05 | 0.83 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.86 | -0.14 | 0.02 | -0.03 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 24.00 | 0.85 | 1.30 | 1.08 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.86 | -0.18 | 0.03 | -0.03 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 25.00 | 1.05 | 1.75 | 1.40 | 1.25 | +0.10 | +8.70% | 0.06 | 1 | 194 | 0.86 | -0.21 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 26.00 | 1.40 | 2.05 | 1.73 | 1.42 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.87 | -0.25 | 0.03 | -0.04 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 27.00 | 1.80 | 2.35 | 2.08 | 2.08 | +0.51 | +32.49% | 0.08 | 1 | 74 | 0.86 | -0.29 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 28.00 | 2.10 | 2.90 | 2.50 | 2.63 | +0.37 | +16.38% | 0.09 | 1 | 42 | 0.86 | -0.33 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 29.00 | 2.65 | 3.60 | 3.13 | 2.75 | -0.65 | -19.12% | 0.11 | 4 | 22 | 0.90 | -0.37 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 30.00 | 3.10 | 3.90 | 3.50 | 3.30 | -0.05 | -1.50% | 0.12 | 20 | 478 | 0.86 | -0.41 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 31.00 | 3.60 | 4.30 | 3.95 | 4.07 | +0.74 | +22.23% | 0.13 | 1 | 68 | 0.84 | -0.45 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 32.00 | 4.50 | 5.10 | 4.80 | 4.30 | -0.10 | -2.28% | 0.15 | 21 | 42 | 0.90 | -0.49 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 33.00 | 4.60 | 5.80 | 5.20 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 125 | 0.84 | -0.53 | 0.04 | -0.04 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 34.00 | 5.40 | 6.40 | 5.90 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 165 | 0.85 | -0.57 | 0.04 | -0.04 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 35.00 | 6.20 | 7.40 | 6.80 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 264 | 0.89 | -0.60 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 36.00 | 6.70 | 8.10 | 7.40 | 7.33 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.86 | -0.64 | 0.04 | -0.04 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 37.00 | 7.50 | 8.90 | 8.20 | 7.99 | +0.84 | +11.75% | 0.22 | 1 | 26 | 0.87 | -0.67 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 38.00 | 8.10 | 10.30 | 9.20 | % | 0.24 | 0 | 0 | 0.90 | -0.70 | 0.04 | -0.04 | 10/1/2026 3:59:52 PM EST | |||
| 39.00 | 8.90 | 10.50 | 9.70 | 8.53 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.79 | -0.73 | 0.04 | -0.03 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 40.00 | 9.70 | 11.30 | 10.50 | 10.15 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.01 | -0.75 | 0.03 | -0.03 | 6/15/2026 | 10/1/2026 3:59:52 PM EST |
| 41.00 | 10.50 | 12.20 | 11.35 | % | 0.28 | 0 | 0 | 1.03 | -0.78 | 0.03 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 42.00 | 11.70 | 13.10 | 12.40 | 6.85 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.05 | -0.80 | 0.03 | -0.03 | 8/17/2026 | 10/1/2026 3:59:52 PM EST |
| 43.00 | 12.20 | 13.90 | 13.05 | 11.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.06 | -0.82 | 0.03 | -0.03 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 45.00 | 14.40 | 15.60 | 15.00 | 14.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.08 | -0.86 | 0.02 | -0.02 | 9/10/2026 | 10/1/2026 3:59:52 PM EST |
| 47.00 | 15.90 | 17.70 | 16.80 | 16.31 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.12 | -0.89 | 0.02 | -0.02 | 6/9/2026 | 10/1/2026 3:59:52 PM EST |
| 50.00 | 18.80 | 20.40 | 19.60 | 18.55 | 0.00 | 0.00% | 0.39 | 0 | 56 | 1.18 | -0.92 | 0.02 | -0.01 | 6/18/2026 | 10/1/2026 3:59:52 PM EST |
| 55.00 | 23.10 | 26.40 | 24.75 | 15.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.67 | -0.96 | 0.01 | -0.01 | 8/17/2026 | 10/1/2026 3:59:52 PM EST |
| 60.00 | 28.70 | 31.70 | 30.20 | 22.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.90 | -0.98 | 0.01 | -0.01 | 6/11/2026 | 10/1/2026 3:59:52 PM EST |
| 65.00 | 33.50 | 36.40 | 34.95 | % | 0.54 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 70.00 | 38.10 | 41.80 | 39.95 | 29.02 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.19 | -0.99 | 0.00 | 0.00 | 6/2/2026 | 10/1/2026 3:59:52 PM EST |