Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $26.28 as of 3/16/2026 6:32:06 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 | 13.90 | 15.80 | 14.85 | 13.50 | 0.00 | 0.00% | 1.19 | 0 | 5 | 6.99 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 3/16/2026 3:59:55 PM EST |
| 15.00 | 11.40 | 13.20 | 12.30 | % | 0.82 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 16.00 | 10.10 | 12.10 | 11.10 | % | 0.69 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 17.50 | 8.90 | 10.50 | 9.70 | 17.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:55 PM EST |
| 19.00 | 7.10 | 9.00 | 8.05 | % | 0.42 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 20.00 | 6.40 | 8.00 | 7.20 | 9.00 | 0.00 | 0.00% | 0.36 | 0 | 14 | 3.05 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 21.00 | 5.40 | 7.00 | 6.20 | 7.58 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.71 | 1.00 | 0.01 | 0.00 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 22.50 | 4.60 | 5.50 | 5.05 | 4.80 | -0.80 | -14.29% | 0.22 | 1 | 21 | 2.21 | 0.97 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 24.00 | 2.60 | 4.20 | 3.40 | 4.10 | +0.31 | +8.18% | 0.14 | 1 | 11 | 1.97 | 0.90 | 0.06 | -0.07 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 25.00 | 2.00 | 3.20 | 2.60 | 2.10 | -0.70 | -25.00% | 0.10 | 154 | 537 | 1.62 | 0.82 | 0.09 | -0.10 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 26.00 | 1.30 | 2.40 | 1.85 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 208 | 1.46 | 0.71 | 0.12 | -0.13 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 27.00 | 0.70 | 2.10 | 1.40 | 1.97 | +0.52 | +35.87% | 0.05 | 1 | 34 | 0.99 | 0.59 | 0.13 | -0.15 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 28.00 | 0.25 | 1.55 | 0.90 | 1.73 | +0.75 | +76.54% | 0.03 | 4 | 182 | 0.96 | 0.46 | 0.13 | -0.15 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 29.00 | 0.25 | 1.00 | 0.63 | 0.62 | -0.08 | -11.43% | 0.02 | 581 | 1,131 | 1.02 | 0.34 | 0.12 | -0.14 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 30.00 | 0.20 | 0.95 | 0.58 | 0.30 | -0.37 | -55.23% | 0.02 | 33 | 805 | 1.22 | 0.23 | 0.10 | -0.11 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 31.00 | 0.10 | 0.25 | 0.18 | 0.26 | -0.14 | -35.00% | 0.01 | 25 | 133 | 0.96 | 0.15 | 0.07 | -0.09 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.16 | -0.19 | -54.29% | 0.01 | 12 | 381 | 1.70 | 0.10 | 0.05 | -0.06 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.70 | 0.06 | 0.03 | -0.04 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.26 | -72.23% | 0.01 | 10 | 70 | 1.49 | 0.03 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 2 | 487 | 1.57 | 0.02 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 87 | 2.02 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 122 | 2.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 57 | 2.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.23 | -56.10% | 0.00 | 1 | 18 | 2.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 531 | 2.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.09 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.69 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.35 | 0.18 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 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 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.21 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.78 | -0.03 | 0.03 | -0.03 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.27 | +0.02 | +8.00% | 0.01 | 4 | 712 | 1.25 | -0.10 | 0.06 | -0.07 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.28 | -0.37 | -56.93% | 0.01 | 66 | 761 | 1.37 | -0.18 | 0.09 | -0.10 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.60 | -0.05 | -7.70% | 0.02 | 3 | 31 | 1.43 | -0.29 | 0.12 | -0.13 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 27.00 | 0.45 | 1.55 | 1.00 | 1.07 | -0.49 | -31.41% | 0.04 | 1 | 196 | 1.08 | -0.41 | 0.13 | -0.15 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 28.00 | 1.30 | 2.00 | 1.65 | 1.34 | -0.83 | -38.25% | 0.06 | 1 | 68 | 1.20 | -0.54 | 0.13 | -0.15 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 29.00 | 1.50 | 3.10 | 2.30 | 2.82 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.86 | -0.66 | 0.12 | -0.14 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 30.00 | 2.35 | 3.70 | 3.03 | 3.15 | +0.25 | +8.63% | 0.10 | 1 | 848 | 1.78 | -0.77 | 0.10 | -0.11 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 31.00 | 3.30 | 4.80 | 4.05 | 3.93 | 0.00 | 0.00% | 0.13 | 0 | 106 | 2.13 | -0.85 | 0.07 | -0.09 | 3/4/2026 | 3/16/2026 3:59:55 PM EST |
| 32.00 | 4.30 | 5.30 | 4.80 | 5.20 | -0.10 | -1.89% | 0.15 | 2 | 19 | 1.83 | -0.90 | 0.05 | -0.06 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 33.00 | 5.20 | 6.70 | 5.95 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.47 | -0.94 | 0.03 | -0.04 | 1/29/2026 | 3/16/2026 3:59:55 PM EST |
| 34.00 | 6.10 | 7.70 | 6.90 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 2.67 | -0.97 | 0.02 | -0.03 | 2/27/2026 | 3/16/2026 3:59:55 PM EST |
| 35.00 | 7.10 | 8.70 | 7.90 | 8.31 | 0.00 | 0.00% | 0.23 | 0 | 61 | 2.86 | -0.98 | 0.01 | -0.02 | 2/20/2026 | 3/16/2026 3:59:55 PM EST |
| 36.00 | 8.10 | 9.80 | 8.95 | 9.02 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.15 | -0.99 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 37.00 | 9.10 | 10.70 | 9.90 | 11.70 | 0.00 | 0.00% | 0.27 | 0 | 6 | 3.21 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 38.00 | 10.10 | 11.60 | 10.85 | 5.39 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 3:59:55 PM EST |
| 39.00 | 11.10 | 12.60 | 11.85 | 11.85 | 0.00 | 0.00% | 0.30 | 0 | 30 | 3.40 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 40.00 | 12.10 | 13.70 | 12.90 | % | 0.32 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 41.00 | 13.10 | 14.80 | 13.95 | % | 0.34 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 42.00 | 13.90 | 15.90 | 14.90 | % | 0.35 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 43.00 | 14.70 | 16.90 | 15.80 | % | 0.37 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 44.00 | 15.70 | 17.60 | 16.65 | % | 0.38 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 45.00 | 16.70 | 18.90 | 17.80 | % | 0.40 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 46.00 | 17.70 | 19.80 | 18.75 | % | 0.41 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 47.00 | 18.70 | 20.90 | 19.80 | % | 0.42 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 48.00 | 19.70 | 21.80 | 20.75 | % | 0.43 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 49.00 | 20.70 | 23.30 | 22.00 | % | 0.45 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 50.00 | 21.90 | 23.70 | 22.80 | % | 0.46 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 55.00 | 26.70 | 28.90 | 27.80 | % | 0.51 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST |