Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $30.53 as of 1/30/2026 8:54:55 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 | 16.80 | 19.90 | 18.35 | 13.50 | 0.00 | 0.00% | 1.47 | 0 | 5 | 2.61 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 4:00:00 PM EST |
| 15.00 | 14.30 | 17.60 | 15.95 | % | 1.06 | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 16.00 | 13.40 | 16.10 | 14.75 | % | 0.92 | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 17.50 | 12.00 | 14.80 | 13.40 | 17.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.70 | 0.97 | 0.01 | -0.02 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 19.00 | 10.80 | 13.30 | 12.05 | % | 0.63 | 0 | 0 | 1.50 | 0.95 | 0.01 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 20.00 | 9.70 | 12.40 | 11.05 | 14.50 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.42 | 0.94 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 21.00 | 9.10 | 11.60 | 10.35 | % | 0.49 | 0 | 0 | 1.38 | 0.92 | 0.02 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 22.50 | 8.20 | 10.40 | 9.30 | 12.50 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.31 | 0.88 | 0.02 | -0.03 | 1/14/2026 | 1/30/2026 4:00:00 PM EST |
| 24.00 | 7.30 | 9.30 | 8.30 | % | 0.35 | 0 | 0 | 0.87 | 0.83 | 0.02 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 25.00 | 6.80 | 7.90 | 7.35 | 7.20 | -3.80 | -34.55% | 0.29 | 18 | 436 | 0.84 | 0.80 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 26.00 | 6.10 | 7.90 | 7.00 | 13.00 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.94 | 0.77 | 0.03 | -0.04 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 27.00 | 5.00 | 7.80 | 6.40 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.93 | 0.73 | 0.03 | -0.04 | 1/14/2026 | 1/30/2026 4:00:00 PM EST |
| 28.00 | 5.00 | 6.90 | 5.95 | 7.00 | -1.50 | -17.65% | 0.21 | 1 | 17 | 0.98 | 0.69 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 29.00 | 4.50 | 6.40 | 5.45 | 8.21 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.98 | 0.66 | 0.03 | -0.05 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 30.00 | 4.20 | 5.30 | 4.75 | 4.46 | -2.64 | -37.19% | 0.16 | 6 | 573 | 0.93 | 0.62 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 31.00 | 3.60 | 5.50 | 4.55 | 4.72 | -3.28 | -41.00% | 0.15 | 1 | 35 | 0.99 | 0.58 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 32.00 | 3.20 | 4.40 | 3.80 | 4.00 | -2.35 | -37.01% | 0.12 | 69 | 61 | 0.91 | 0.55 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 33.00 | 2.90 | 4.80 | 3.85 | 4.26 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.01 | 0.51 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 34.00 | 2.75 | 4.50 | 3.63 | 3.60 | -1.75 | -32.71% | 0.11 | 8 | 27 | 1.04 | 0.48 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 35.00 | 2.70 | 3.40 | 3.05 | 3.00 | -0.50 | -14.29% | 0.09 | 5 | 234 | 0.98 | 0.45 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 36.00 | 2.20 | 4.00 | 3.10 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 78 | 1.06 | 0.42 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 37.00 | 1.80 | 3.40 | 2.60 | 3.00 | -0.50 | -14.29% | 0.07 | 1 | 10 | 1.00 | 0.40 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 38.00 | 1.60 | 3.20 | 2.40 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.01 | 0.37 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 39.00 | 1.50 | 3.00 | 2.25 | 2.30 | -1.18 | -33.91% | 0.06 | 1 | 16 | 1.03 | 0.34 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 40.00 | 1.30 | 2.35 | 1.83 | 2.06 | -0.34 | -14.17% | 0.05 | 6 | 492 | 0.98 | 0.32 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 41.00 | 1.20 | 2.45 | 1.83 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.02 | 0.30 | 0.03 | -0.05 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 42.00 | 1.30 | 2.30 | 1.80 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.06 | 0.28 | 0.03 | -0.04 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 43.00 | 0.70 | 2.15 | 1.43 | % | 0.03 | 0 | 0 | 0.99 | 0.26 | 0.03 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 44.00 | 1.10 | 2.00 | 1.55 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.08 | 0.24 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 0.45 | 1.90 | 1.18 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.99 | 0.23 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 46.00 | 0.65 | 1.75 | 1.20 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.04 | 0.21 | 0.02 | -0.04 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 47.00 | 0.55 | 1.30 | 0.93 | 1.30 | % | 0.02 | 5 | 0 | 0.99 | 0.20 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 48.00 | 0.45 | 1.40 | 0.93 | % | 0.02 | 0 | 0 | 1.02 | 0.18 | 0.02 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 49.00 | 0.40 | 0.95 | 0.68 | 0.71 | % | 0.01 | 3 | 0 | 0.96 | 0.17 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 50.00 | 0.40 | 1.20 | 0.80 | 0.75 | -0.55 | -42.31% | 0.02 | 1 | 351 | 1.03 | 0.16 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 0.05 | 1.00 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.11 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 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 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/30/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.71 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 1/30/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.68 | -0.01 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.25 | -0.03 | 0.01 | -0.02 | 1/2/2026 | 1/30/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.47 | -0.05 | 0.01 | -0.02 | 1/2/2026 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 0.15 | 0.50 | 0.33 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.89 | -0.06 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.21 | -0.08 | 0.02 | -0.03 | 1/2/2026 | 1/30/2026 4:00:00 PM EST |
| 22.50 | 0.30 | 1.55 | 0.93 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.96 | -0.12 | 0.02 | -0.03 | 1/15/2026 | 1/30/2026 4:00:00 PM EST |
| 24.00 | 0.70 | 1.60 | 1.15 | 1.18 | +0.45 | +61.65% | 0.05 | 1 | 9 | 0.93 | -0.17 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 25.00 | 1.00 | 1.85 | 1.43 | 1.44 | +0.54 | +60.00% | 0.06 | 1 | 110 | 0.93 | -0.20 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 26.00 | 1.10 | 2.20 | 1.65 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | -0.23 | 0.03 | -0.04 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 27.00 | 1.50 | 2.65 | 2.08 | 2.31 | +0.56 | +32.00% | 0.08 | 10 | 102 | 0.92 | -0.27 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 28.00 | 1.80 | 3.20 | 2.50 | 5.21 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.92 | -0.31 | 0.03 | -0.05 | 12/31/2025 | 1/30/2026 4:00:00 PM EST |
| 29.00 | 2.90 | 3.60 | 3.25 | 3.10 | +0.60 | +24.00% | 0.11 | 3 | 10 | 0.99 | -0.34 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 30.00 | 2.70 | 4.20 | 3.45 | 3.50 | +1.00 | +40.00% | 0.12 | 13 | 515 | 0.92 | -0.38 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 31.00 | 3.30 | 4.90 | 4.10 | 4.20 | +1.35 | +47.37% | 0.13 | 2 | 105 | 0.95 | -0.42 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 32.00 | 3.70 | 5.60 | 4.65 | 5.19 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.94 | -0.45 | 0.04 | -0.05 | 1/14/2026 | 1/30/2026 4:00:00 PM EST |
| 33.00 | 4.40 | 6.40 | 5.40 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.98 | -0.49 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 34.00 | 5.10 | 7.10 | 6.10 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.99 | -0.52 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 35.00 | 5.80 | 7.60 | 6.70 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.97 | -0.55 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 36.00 | 6.60 | 8.50 | 7.55 | 5.78 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.00 | -0.58 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 37.00 | 7.30 | 9.20 | 8.25 | 8.30 | % | 0.22 | 5 | 0 | 0.99 | -0.60 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 38.00 | 8.50 | 10.10 | 9.30 | 5.39 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.06 | -0.63 | 0.03 | -0.05 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 39.00 | 9.10 | 10.90 | 10.00 | 9.62 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.04 | -0.66 | 0.03 | -0.05 | 1/13/2026 | 1/30/2026 4:00:00 PM EST |
| 40.00 | 9.70 | 11.80 | 10.75 | % | 0.27 | 0 | 0 | 1.01 | -0.68 | 0.03 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 41.00 | 10.40 | 12.40 | 11.40 | % | 0.28 | 0 | 0 | 1.26 | -0.70 | 0.03 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 42.00 | 11.40 | 13.90 | 12.65 | % | 0.30 | 0 | 0 | 1.44 | -0.72 | 0.03 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 43.00 | 12.20 | 14.50 | 13.35 | % | 0.31 | 0 | 0 | 1.39 | -0.74 | 0.03 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 44.00 | 13.10 | 15.80 | 14.45 | % | 0.33 | 0 | 0 | 1.51 | -0.76 | 0.03 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 45.00 | 14.00 | 16.40 | 15.20 | % | 0.34 | 0 | 0 | 1.45 | -0.77 | 0.03 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 46.00 | 14.40 | 16.80 | 15.60 | % | 0.34 | 0 | 0 | 1.33 | -0.79 | 0.02 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 47.00 | 15.30 | 18.00 | 16.65 | % | 0.35 | 0 | 0 | 1.43 | -0.80 | 0.02 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 48.00 | 16.70 | 18.70 | 17.70 | % | 0.37 | 0 | 0 | 1.39 | -0.82 | 0.02 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 49.00 | 17.90 | 19.70 | 18.80 | % | 0.38 | 0 | 0 | 1.42 | -0.83 | 0.02 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 50.00 | 18.60 | 20.60 | 19.60 | % | 0.39 | 0 | 0 | 1.43 | -0.84 | 0.02 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 55.00 | 22.90 | 25.80 | 24.35 | % | 0.44 | 0 | 0 | 1.66 | -0.89 | 0.02 | -0.02 | 1/30/2026 4:00:00 PM EST |