Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $34.22 as of 7/3/2026 5:35:45 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 | 17.30 | 21.20 | 19.25 | 18.00 | 0.00 | 0.00% | 1.28 | 0 | 7 | 2.53 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 7/2/2026 3:59:54 PM EST |
| 16.00 | 16.40 | 20.30 | 18.35 | % | 1.15 | 0 | 0 | 2.37 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 17.00 | 15.40 | 19.20 | 17.30 | 13.00 | 0.00 | 0.00% | 1.02 | 0 | 3 | 2.22 | 0.98 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 18.00 | 14.50 | 18.30 | 16.40 | % | 0.91 | 0 | 0 | 2.12 | 0.97 | 0.01 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 19.00 | 13.50 | 17.40 | 15.45 | 20.20 | 0.00 | 0.00% | 0.81 | 0 | 7 | 2.02 | 0.95 | 0.01 | -0.01 | 6/9/2026 | 7/2/2026 3:59:54 PM EST |
| 20.00 | 13.30 | 16.50 | 14.90 | 12.55 | 0.00 | 0.00% | 0.74 | 0 | 59 | 1.92 | 0.94 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 21.00 | 12.20 | 15.50 | 13.85 | 9.63 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.80 | 0.93 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 22.00 | 11.70 | 14.10 | 12.90 | 5.80 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.54 | 0.91 | 0.01 | -0.03 | 3/30/2026 | 7/2/2026 3:59:54 PM EST |
| 23.00 | 11.00 | 13.10 | 12.05 | 12.18 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.44 | 0.89 | 0.01 | -0.03 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 24.00 | 9.70 | 12.30 | 11.00 | 20.00 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.40 | 0.87 | 0.02 | -0.03 | 6/5/2026 | 7/2/2026 3:59:54 PM EST |
| 25.00 | 9.10 | 11.50 | 10.30 | 22.72 | 0.00 | 0.00% | 0.41 | 0 | 23 | 1.35 | 0.85 | 0.02 | -0.03 | 5/26/2026 | 7/2/2026 3:59:54 PM EST |
| 26.00 | 8.20 | 10.80 | 9.50 | 22.90 | 0.00 | 0.00% | 0.37 | 0 | 29 | 1.33 | 0.82 | 0.02 | -0.04 | 6/2/2026 | 7/2/2026 3:59:54 PM EST |
| 27.00 | 7.60 | 10.10 | 8.85 | 6.30 | 0.00 | 0.00% | 0.33 | 0 | 386 | 0.90 | 0.80 | 0.02 | -0.04 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 28.00 | 6.50 | 9.40 | 7.95 | 9.95 | 0.00 | 0.00% | 0.28 | 0 | 63 | 0.83 | 0.77 | 0.02 | -0.04 | 5/15/2026 | 7/2/2026 3:59:54 PM EST |
| 29.00 | 5.90 | 8.90 | 7.40 | 9.27 | -11.23 | -54.78% | 0.26 | 1 | 32 | 0.88 | 0.74 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 5.60 | 8.20 | 6.90 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 198 | 0.92 | 0.71 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 31.00 | 4.60 | 7.60 | 6.10 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.87 | 0.68 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 32.00 | 5.30 | 6.70 | 6.00 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.97 | 0.65 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 33.00 | 4.90 | 5.60 | 5.25 | 5.06 | -3.84 | -43.15% | 0.16 | 1 | 80 | 0.92 | 0.62 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 34.00 | 4.50 | 5.20 | 4.85 | 2.67 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.93 | 0.58 | 0.03 | -0.05 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 4.00 | 4.80 | 4.40 | 4.70 | -0.46 | -8.92% | 0.13 | 1 | 285 | 0.92 | 0.55 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 36.00 | 3.50 | 4.40 | 3.95 | 4.50 | +0.70 | +18.43% | 0.11 | 4 | 18 | 0.91 | 0.52 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 37.00 | 3.30 | 4.00 | 3.65 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 266 | 0.93 | 0.48 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 38.00 | 2.90 | 3.70 | 3.30 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.92 | 0.45 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 39.00 | 2.65 | 3.40 | 3.03 | 4.30 | +1.90 | +79.17% | 0.08 | 3 | 27 | 0.93 | 0.42 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 2.40 | 3.00 | 2.70 | 2.70 | -0.70 | -20.59% | 0.07 | 13 | 778 | 0.92 | 0.39 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 41.00 | 2.10 | 2.95 | 2.53 | 2.44 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.94 | 0.37 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 42.00 | 1.90 | 2.55 | 2.23 | 2.21 | +0.91 | +70.00% | 0.05 | 1 | 9 | 0.92 | 0.34 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 43.00 | 1.70 | 2.35 | 2.03 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.92 | 0.32 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 44.00 | 1.35 | 2.30 | 1.83 | 2.00 | -0.22 | -9.91% | 0.04 | 1 | 25 | 0.92 | 0.29 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 1.40 | 1.95 | 1.68 | 2.45 | +0.15 | +6.53% | 0.04 | 223 | 242 | 0.93 | 0.27 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 46.00 | 1.20 | 2.20 | 1.70 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.97 | 0.25 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 47.00 | 1.05 | 1.80 | 1.43 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.94 | 0.24 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 48.00 | 1.00 | 1.45 | 1.23 | 1.61 | +0.87 | +117.57% | 0.03 | 2 | 94 | 0.93 | 0.22 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 49.00 | 0.70 | 1.80 | 1.25 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.96 | 0.21 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 50.00 | 0.65 | 1.45 | 1.05 | 1.10 | -0.26 | -19.12% | 0.02 | 1 | 193 | 0.94 | 0.20 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 0.40 | 1.00 | 0.70 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.96 | 0.15 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 0.25 | 0.90 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 515 | 1.02 | 0.12 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 65.00 | 0.30 | 0.70 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 533 | 1.10 | 0.09 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.05 | +20.00% | 0.00 | 4 | 157 | 1.10 | 0.07 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 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 | 0.20 | 0.10 | 0.13 | -0.67 | -83.75% | 0.01 | 5 | 10 | 1.32 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.68 | -0.02 | 0.00 | -0.01 | 4/13/2026 | 7/2/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 1 | 1.60 | -0.02 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.46 | -0.03 | 0.01 | -0.01 | 4/30/2026 | 7/2/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.36 | -0.05 | 0.01 | -0.01 | 4/14/2026 | 7/2/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.27 | -0.06 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.80 | 0.40 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.20 | -0.07 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 22.00 | 0.10 | 0.85 | 0.48 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.91 | -0.09 | 0.01 | -0.03 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 23.00 | 0.20 | 0.90 | 0.55 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.89 | -0.11 | 0.01 | -0.03 | 6/16/2026 | 7/2/2026 3:59:54 PM EST |
| 24.00 | 0.35 | 2.00 | 1.18 | 0.84 | -0.62 | -42.47% | 0.05 | 1 | 63 | 1.06 | -0.13 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 25.00 | 0.90 | 2.00 | 1.45 | 1.00 | +0.10 | +11.12% | 0.06 | 1 | 399 | 1.09 | -0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 26.00 | 0.70 | 1.60 | 1.15 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 153 | 0.91 | -0.18 | 0.02 | -0.04 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 27.00 | 1.35 | 1.85 | 1.60 | 1.25 | -1.50 | -54.55% | 0.06 | 15 | 46 | 0.97 | -0.20 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 28.00 | 1.60 | 2.15 | 1.88 | 1.84 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.92 | -0.23 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 29.00 | 1.95 | 2.50 | 2.23 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.95 | -0.26 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 1.80 | 3.10 | 2.45 | 4.05 | 0.00 | 0.00% | 0.08 | 0 | 153 | 0.91 | -0.29 | 0.03 | -0.04 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 31.00 | 2.75 | 3.40 | 3.08 | 2.95 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.95 | -0.32 | 0.03 | -0.05 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 32.00 | 3.20 | 3.90 | 3.55 | 3.59 | +0.09 | +2.58% | 0.11 | 11 | 38 | 0.96 | -0.35 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 33.00 | 3.60 | 4.30 | 3.95 | 5.15 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.94 | -0.38 | 0.03 | -0.05 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 34.00 | 4.20 | 4.90 | 4.55 | 4.41 | -2.36 | -34.86% | 0.13 | 5 | 15 | 0.95 | -0.42 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 4.60 | 5.60 | 5.10 | 5.12 | -0.09 | -1.73% | 0.15 | 1 | 198 | 0.94 | -0.45 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 36.00 | 5.30 | 6.00 | 5.65 | 5.42 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.93 | -0.48 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 37.00 | 5.90 | 6.70 | 6.30 | 5.79 | -0.20 | -3.34% | 0.17 | 2 | 23 | 0.94 | -0.52 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 38.00 | 6.50 | 9.00 | 7.75 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.09 | -0.55 | 0.03 | -0.05 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 39.00 | 7.30 | 8.00 | 7.65 | % | 0.20 | 0 | 0 | 0.93 | -0.58 | 0.03 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 40.00 | 7.90 | 9.00 | 8.45 | 8.52 | 0.00 | 0.00% | 0.21 | 0 | 96 | 0.95 | -0.61 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 41.00 | 8.00 | 10.40 | 9.20 | 9.42 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.95 | -0.63 | 0.03 | -0.04 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 42.00 | 8.70 | 11.40 | 10.05 | % | 0.24 | 0 | 0 | 0.96 | -0.66 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 43.00 | 9.50 | 11.30 | 10.40 | % | 0.24 | 0 | 0 | 0.86 | -0.68 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 44.00 | 10.30 | 12.80 | 11.55 | 8.40 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.92 | -0.71 | 0.03 | -0.04 | 6/5/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 11.10 | 13.50 | 12.30 | 12.43 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.89 | -0.73 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 46.00 | 12.00 | 14.40 | 13.20 | 13.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.89 | -0.75 | 0.03 | -0.04 | 5/18/2026 | 7/2/2026 3:59:54 PM EST |
| 47.00 | 12.80 | 15.50 | 14.15 | 15.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.27 | -0.76 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 48.00 | 13.70 | 15.90 | 14.80 | % | 0.31 | 0 | 0 | 1.18 | -0.78 | 0.02 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 49.00 | 14.60 | 17.60 | 16.10 | 15.47 | +4.97 | +47.34% | 0.33 | 1 | 10 | 1.37 | -0.79 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 50.00 | 15.50 | 17.60 | 16.55 | 10.95 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.18 | -0.80 | 0.02 | -0.03 | 5/27/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 20.40 | 22.30 | 21.35 | 15.46 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.26 | -0.85 | 0.02 | -0.03 | 6/3/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 24.80 | 28.20 | 26.50 | 23.40 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.68 | -0.88 | 0.01 | -0.03 | 6/16/2026 | 7/2/2026 3:59:54 PM EST |
| 65.00 | 29.50 | 32.60 | 31.05 | % | 0.48 | 0 | 0 | 1.60 | -0.91 | 0.01 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 70.00 | 34.40 | 37.70 | 36.05 | % | 0.52 | 0 | 0 | 1.74 | -0.93 | 0.01 | -0.02 | 7/2/2026 3:59:54 PM EST |