Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $25.92 as of 3/26/2026 7:50:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.60 | 10.50 | 9.55 | % | 0.64 | 0 | 1 | 1.57 | 0.93 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 16.00 | 7.70 | 10.30 | 9.00 | % | 0.56 | 0 | 0 | 1.79 | 0.90 | 0.02 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 17.00 | 6.90 | 9.00 | 7.95 | % | 0.47 | 0 | 0 | 1.75 | 0.87 | 0.02 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 18.00 | 5.90 | 8.10 | 7.00 | % | 0.39 | 0 | 0 | 1.38 | 0.84 | 0.03 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 19.00 | 5.30 | 7.60 | 6.45 | % | 0.34 | 0 | 0 | 1.49 | 0.80 | 0.03 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 20.00 | 4.80 | 6.90 | 5.85 | 6.70 | 0.00 | 0.00% | 0.29 | 0 | 62 | 0.97 | 0.76 | 0.03 | -0.03 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 21.00 | 4.40 | 6.30 | 5.35 | % | 0.25 | 0 | 0 | 1.03 | 0.72 | 0.04 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 22.00 | 3.90 | 5.80 | 4.85 | % | 0.22 | 0 | 2 | 1.05 | 0.68 | 0.04 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 23.00 | 3.40 | 5.30 | 4.35 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.05 | 0.64 | 0.04 | -0.04 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 24.00 | 3.00 | 4.10 | 3.55 | 3.70 | % | 0.15 | 8 | 4 | 0.95 | 0.60 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 25.00 | 2.45 | 3.70 | 3.08 | 3.29 | -0.92 | -21.86% | 0.12 | 12 | 26 | 0.94 | 0.55 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 26.00 | 2.30 | 3.70 | 3.00 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.02 | 0.51 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 27.00 | 1.80 | 3.40 | 2.60 | % | 0.10 | 0 | 16 | 1.00 | 0.47 | 0.04 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 28.00 | 1.50 | 3.10 | 2.30 | % | 0.08 | 0 | 38 | 1.00 | 0.43 | 0.04 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 29.00 | 1.50 | 2.70 | 2.10 | 2.91 | 0.00 | 0.00% | 0.07 | 0 | 53 | 1.02 | 0.39 | 0.04 | -0.04 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 30.00 | 1.15 | 2.60 | 1.88 | 1.90 | -1.40 | -42.43% | 0.06 | 1 | 67 | 1.02 | 0.36 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 31.00 | 1.00 | 2.30 | 1.65 | 2.17 | 0.00 | 0.00% | 0.05 | 0 | 48 | 1.02 | 0.32 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 32.00 | 0.80 | 1.90 | 1.35 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.98 | 0.29 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 33.00 | 0.75 | 1.95 | 1.35 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.04 | 0.26 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 34.00 | 0.65 | 1.65 | 1.15 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.02 | 0.24 | 0.04 | -0.03 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 35.00 | 0.75 | 1.25 | 1.00 | 1.05 | -0.35 | -25.00% | 0.03 | 1 | 329 | 1.02 | 0.21 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 36.00 | 0.45 | 1.05 | 0.75 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.96 | 0.19 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 37.00 | 0.30 | 1.05 | 0.68 | % | 0.02 | 0 | 25 | 0.96 | 0.17 | 0.03 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 38.00 | 0.20 | 1.15 | 0.68 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.98 | 0.15 | 0.03 | -0.02 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 39.00 | 0.15 | 1.10 | 0.63 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.99 | 0.13 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 40.00 | 0.30 | 0.95 | 0.63 | 0.50 | -0.13 | -20.64% | 0.02 | 1 | 1,374 | 1.05 | 0.12 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 5 | 1.19 | 0.11 | 0.02 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 1.20 | 0.09 | 0.02 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 5 | 1.21 | 0.08 | 0.02 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 2 | 1.19 | 0.07 | 0.02 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.11 | 0.06 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 1.22 | 0.06 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.23 | 0.05 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 3 | 1.22 | 0.04 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.25 | 0.04 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 27 | 1.27 | 0.04 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 3 | 1.36 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:06 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.44 | -0.07 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 16.00 | 0.35 | 1.00 | 0.68 | 0.41 | % | 0.04 | 1 | 0 | 0.98 | -0.10 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 17.00 | 0.25 | 1.05 | 0.65 | 0.72 | % | 0.04 | 2 | 2 | 0.98 | -0.13 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 18.00 | 0.60 | 1.40 | 1.00 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.05 | -0.16 | 0.03 | -0.03 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 19.00 | 0.75 | 1.70 | 1.23 | % | 0.06 | 0 | 47 | 1.02 | -0.20 | 0.03 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 20.00 | 1.50 | 1.70 | 1.60 | 1.50 | +0.25 | +20.00% | 0.08 | 3 | 43 | 1.04 | -0.24 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 21.00 | 1.25 | 2.40 | 1.83 | % | 0.09 | 0 | 3 | 0.99 | -0.28 | 0.04 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 22.00 | 1.95 | 2.85 | 2.40 | 2.50 | +0.50 | +25.00% | 0.11 | 10 | 16 | 1.03 | -0.32 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 23.00 | 2.50 | 3.50 | 3.00 | 2.70 | % | 0.13 | 2 | 0 | 1.07 | -0.36 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 24.00 | 2.40 | 4.00 | 3.20 | 2.95 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.97 | -0.40 | 0.04 | -0.04 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 25.00 | 3.00 | 4.60 | 3.80 | 3.38 | 0.00 | 0.00% | 0.15 | 0 | 183 | 0.98 | -0.45 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 26.00 | 3.80 | 5.20 | 4.50 | % | 0.17 | 0 | 2 | 1.00 | -0.49 | 0.04 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 27.00 | 4.20 | 6.00 | 5.10 | % | 0.19 | 0 | 0 | 0.98 | -0.53 | 0.04 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 28.00 | 5.10 | 6.80 | 5.95 | % | 0.21 | 0 | 4 | 1.03 | -0.57 | 0.04 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 29.00 | 5.70 | 7.50 | 6.60 | % | 0.23 | 0 | 2 | 1.00 | -0.61 | 0.04 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 30.00 | 6.40 | 8.20 | 7.30 | % | 0.24 | 0 | 131 | 0.97 | -0.64 | 0.04 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 31.00 | 7.20 | 9.00 | 8.10 | % | 0.26 | 0 | 0 | 0.96 | -0.68 | 0.04 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 32.00 | 8.10 | 9.80 | 8.95 | % | 0.28 | 0 | 0 | 0.96 | -0.71 | 0.04 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 33.00 | 8.90 | 10.80 | 9.85 | % | 0.30 | 0 | 0 | 1.36 | -0.74 | 0.04 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 34.00 | 9.70 | 11.30 | 10.50 | % | 0.31 | 0 | 0 | 1.26 | -0.76 | 0.04 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 35.00 | 10.30 | 12.20 | 11.25 | 9.24 | 0.00 | 0.00% | 0.32 | 0 | 63 | 1.28 | -0.79 | 0.03 | -0.03 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 36.00 | 11.50 | 13.10 | 12.30 | % | 0.34 | 0 | 0 | 1.30 | -0.81 | 0.03 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 37.00 | 12.40 | 14.50 | 13.45 | % | 0.36 | 0 | 15 | 1.49 | -0.83 | 0.03 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 38.00 | 13.80 | 15.50 | 14.65 | % | 0.39 | 0 | 0 | 1.47 | -0.85 | 0.03 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 39.00 | 14.80 | 16.10 | 15.45 | % | 0.40 | 0 | 30 | 1.44 | -0.87 | 0.03 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 15.40 | 16.80 | 16.10 | % | 0.40 | 0 | 0 | 1.37 | -0.88 | 0.02 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 41.00 | 16.40 | 17.90 | 17.15 | % | 0.42 | 0 | 0 | 1.46 | -0.89 | 0.02 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 42.00 | 17.30 | 19.10 | 18.20 | % | 0.43 | 0 | 0 | 1.57 | -0.91 | 0.02 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 43.00 | 18.30 | 20.00 | 19.15 | % | 0.45 | 0 | 0 | 1.54 | -0.92 | 0.02 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 44.00 | 19.30 | 21.10 | 20.20 | % | 0.46 | 0 | 0 | 1.65 | -0.93 | 0.02 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 20.20 | 22.10 | 21.15 | % | 0.47 | 0 | 0 | 1.61 | -0.94 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 46.00 | 21.20 | 23.00 | 22.10 | % | 0.48 | 0 | 0 | 1.69 | -0.94 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 47.00 | 21.20 | 24.50 | 22.85 | % | 0.49 | 0 | 0 | 1.91 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 48.00 | 23.10 | 24.90 | 24.00 | % | 0.50 | 0 | 0 | 1.72 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 49.00 | 24.30 | 26.50 | 25.40 | % | 0.52 | 0 | 0 | 1.98 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 24.50 | 27.40 | 25.95 | % | 0.52 | 0 | 0 | 1.98 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 29.20 | 32.50 | 30.85 | % | 0.56 | 0 | 0 | 2.17 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:06 PM EST |