Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $30.30 as of 4/24/2026 5:45:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.00 | 11.50 | 10.25 | % | 0.51 | 0 | 0 | 1.56 | 0.87 | 0.02 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 21.00 | 7.90 | 10.10 | 9.00 | % | 0.43 | 0 | 0 | 1.29 | 0.85 | 0.02 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 22.00 | 7.40 | 9.40 | 8.40 | % | 0.38 | 0 | 0 | 1.26 | 0.82 | 0.02 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 23.00 | 6.80 | 9.20 | 8.00 | % | 0.35 | 0 | 0 | 0.99 | 0.79 | 0.02 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 24.00 | 6.30 | 8.00 | 7.15 | % | 0.30 | 0 | 0 | 0.95 | 0.76 | 0.03 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 25.00 | 5.50 | 7.50 | 6.50 | % | 0.26 | 0 | 0 | 0.94 | 0.73 | 0.03 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 26.00 | 5.20 | 6.80 | 6.00 | % | 0.23 | 0 | 0 | 0.96 | 0.70 | 0.03 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 27.00 | 4.60 | 6.30 | 5.45 | % | 0.20 | 0 | 0 | 0.96 | 0.67 | 0.03 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 28.00 | 3.80 | 5.80 | 4.80 | % | 0.17 | 0 | 0 | 0.92 | 0.63 | 0.03 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 29.00 | 3.30 | 5.60 | 4.45 | % | 0.15 | 0 | 0 | 0.95 | 0.60 | 0.04 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 30.00 | 3.10 | 5.00 | 4.05 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.95 | 0.56 | 0.04 | -0.05 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 31.00 | 2.80 | 4.70 | 3.75 | 4.79 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.97 | 0.53 | 0.04 | -0.05 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 32.00 | 2.50 | 4.30 | 3.40 | 4.72 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.97 | 0.49 | 0.04 | -0.05 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 33.00 | 2.35 | 4.10 | 3.23 | 3.09 | -1.46 | -32.09% | 0.10 | 1 | 13 | 1.00 | 0.45 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 34.00 | 2.00 | 3.20 | 2.60 | 3.02 | -1.47 | -32.74% | 0.08 | 1 | 24 | 0.93 | 0.42 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 35.00 | 1.90 | 3.50 | 2.70 | 2.67 | -0.83 | -23.72% | 0.08 | 1 | 11 | 1.01 | 0.39 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 36.00 | 1.55 | 3.10 | 2.33 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.98 | 0.35 | 0.04 | -0.04 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 37.00 | 1.55 | 2.00 | 1.78 | 1.90 | -1.24 | -39.49% | 0.05 | 2 | 22 | 0.90 | 0.32 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 38.00 | 1.20 | 2.45 | 1.83 | 1.85 | -0.29 | -13.56% | 0.05 | 1 | 30 | 0.96 | 0.29 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 40.00 | 0.95 | 1.70 | 1.33 | 1.26 | -0.34 | -21.25% | 0.03 | 1 | 230 | 0.92 | 0.24 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 45.00 | 0.25 | 1.35 | 0.80 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | 0.15 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 1.20 | 0.63 | % | 0.03 | 0 | 0 | 0.86 | -0.13 | 0.02 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 21.00 | 0.25 | 1.45 | 0.85 | % | 0.04 | 0 | 0 | 0.92 | -0.15 | 0.02 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 22.00 | 0.95 | 1.45 | 1.20 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.99 | -0.18 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 23.00 | 1.20 | 2.20 | 1.70 | 1.50 | % | 0.07 | 2 | 0 | 1.05 | -0.21 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 24.00 | 1.15 | 2.20 | 1.68 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.94 | -0.24 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 25.00 | 2.00 | 2.75 | 2.38 | 2.20 | +0.20 | +10.00% | 0.10 | 23 | 7 | 1.03 | -0.27 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 26.00 | 1.90 | 3.20 | 2.55 | 2.54 | +0.33 | +14.94% | 0.10 | 1 | 1 | 0.97 | -0.30 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 27.00 | 1.90 | 3.60 | 2.75 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.91 | -0.33 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 28.00 | 2.65 | 4.40 | 3.53 | 2.89 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | -0.37 | 0.03 | -0.05 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 29.00 | 2.95 | 4.70 | 3.83 | % | 0.13 | 0 | 0 | 0.92 | -0.40 | 0.04 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 30.00 | 4.20 | 5.30 | 4.75 | 4.70 | +0.43 | +10.07% | 0.16 | 1 | 5 | 1.00 | -0.44 | 0.04 | -0.05 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 31.00 | 4.30 | 5.90 | 5.10 | 2.96 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.95 | -0.47 | 0.04 | -0.05 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 32.00 | 5.00 | 6.70 | 5.85 | % | 0.18 | 0 | 0 | 0.97 | -0.51 | 0.04 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 33.00 | 5.50 | 7.20 | 6.35 | % | 0.19 | 0 | 0 | 0.93 | -0.55 | 0.04 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 34.00 | 6.00 | 7.90 | 6.95 | % | 0.20 | 0 | 0 | 0.90 | -0.58 | 0.04 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 35.00 | 7.10 | 8.80 | 7.95 | % | 0.23 | 0 | 0 | 0.96 | -0.61 | 0.04 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 36.00 | 7.70 | 9.50 | 8.60 | % | 0.24 | 0 | 0 | 0.92 | -0.65 | 0.04 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 37.00 | 8.60 | 10.40 | 9.50 | % | 0.26 | 0 | 0 | 0.95 | -0.68 | 0.04 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 38.00 | 9.30 | 11.10 | 10.20 | % | 0.27 | 0 | 0 | 1.18 | -0.71 | 0.03 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 40.00 | 11.10 | 12.80 | 11.95 | % | 0.30 | 0 | 0 | 1.21 | -0.76 | 0.03 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 45.00 | 14.80 | 17.30 | 16.05 | % | 0.36 | 0 | 0 | 1.29 | -0.85 | 0.02 | -0.02 | 4/24/2026 3:59:56 PM EST |