Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $38.47 as of 8/7/2026 8:34:48 AM 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 | 22.70 | 25.90 | 24.30 | 18.00 | 0.00 | 0.00% | 1.62 | 0 | 2 | 4.28 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/6/2026 3:59:52 PM EST |
| 16.00 | 21.70 | 24.90 | 23.30 | 9.37 | 0.00 | 0.00% | 1.46 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 3:59:52 PM EST |
| 17.00 | 20.70 | 23.70 | 22.20 | 13.00 | 0.00 | 0.00% | 1.31 | 0 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/6/2026 3:59:52 PM EST |
| 18.00 | 19.70 | 22.90 | 21.30 | % | 1.18 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:52 PM EST | |||
| 19.00 | 18.70 | 21.90 | 20.30 | 20.20 | 0.00 | 0.00% | 1.07 | 0 | 7 | 3.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/6/2026 3:59:52 PM EST |
| 20.00 | 17.90 | 20.20 | 19.05 | 18.30 | 0.00 | 0.00% | 0.95 | 0 | 81 | 2.03 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 21.00 | 16.70 | 19.30 | 18.00 | 5.00 | 0.00 | 0.00% | 0.86 | 0 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:52 PM EST |
| 22.00 | 15.70 | 18.90 | 17.30 | 5.80 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 8/6/2026 3:59:52 PM EST |
| 23.00 | 14.70 | 18.00 | 16.35 | 11.85 | 0.00 | 0.00% | 0.71 | 0 | 11 | 2.33 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:52 PM EST |
| 24.00 | 13.70 | 16.90 | 15.30 | 3.50 | 0.00 | 0.00% | 0.64 | 0 | 18 | 2.17 | 0.99 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 3:59:52 PM EST |
| 25.00 | 12.90 | 15.20 | 14.05 | 14.00 | +2.80 | +25.00% | 0.56 | 1 | 47 | 2.03 | 0.98 | 0.01 | -0.01 | 8/7/2026 | 8/6/2026 3:59:52 PM EST |
| 26.00 | 11.90 | 14.20 | 13.05 | 12.00 | 0.00 | 0.00% | 0.50 | 0 | 39 | 1.82 | 0.97 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 27.00 | 11.00 | 13.20 | 12.10 | 11.51 | 0.00 | 0.00% | 0.45 | 0 | 411 | 1.87 | 0.96 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 28.00 | 9.80 | 12.70 | 11.25 | 11.80 | +4.15 | +54.25% | 0.40 | 4 | 166 | 1.68 | 0.94 | 0.02 | -0.03 | 8/7/2026 | 8/6/2026 3:59:52 PM EST |
| 29.00 | 9.40 | 11.30 | 10.35 | 9.50 | 0.00 | 0.00% | 0.36 | 0 | 112 | 1.54 | 0.92 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 30.00 | 8.50 | 10.30 | 9.40 | 8.15 | 0.00 | 0.00% | 0.31 | 0 | 296 | 1.46 | 0.89 | 0.02 | -0.05 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 31.00 | 7.50 | 9.40 | 8.45 | 7.88 | 0.00 | 0.00% | 0.27 | 0 | 177 | 1.28 | 0.87 | 0.03 | -0.05 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 32.00 | 6.60 | 8.50 | 7.55 | 4.05 | 0.00 | 0.00% | 0.24 | 0 | 338 | 1.29 | 0.83 | 0.03 | -0.06 | 8/5/2026 | 8/6/2026 3:59:52 PM EST |
| 33.00 | 5.80 | 7.60 | 6.70 | 5.65 | 0.00 | 0.00% | 0.20 | 0 | 125 | 1.24 | 0.80 | 0.04 | -0.06 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 34.00 | 4.60 | 6.90 | 5.75 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 70 | 0.87 | 0.76 | 0.04 | -0.07 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 35.00 | 3.90 | 6.00 | 4.95 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 480 | 0.88 | 0.71 | 0.05 | -0.07 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 36.00 | 3.70 | 5.30 | 4.50 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 139 | 0.87 | 0.66 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 37.00 | 3.10 | 4.60 | 3.85 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 306 | 0.88 | 0.60 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 38.00 | 2.80 | 4.00 | 3.40 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 130 | 0.86 | 0.53 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 39.00 | 2.30 | 3.40 | 2.85 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 173 | 0.72 | 0.47 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 40.00 | 2.00 | 2.80 | 2.40 | 1.83 | 0.00 | 0.00% | 0.06 | 0 | 1,217 | 0.86 | 0.41 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 41.00 | 1.55 | 2.40 | 1.98 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.96 | 0.35 | 0.06 | -0.07 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 42.00 | 1.25 | 2.00 | 1.63 | 1.50 | +0.24 | +19.05% | 0.04 | 1 | 100 | 0.84 | 0.30 | 0.06 | -0.07 | 8/7/2026 | 8/6/2026 3:59:52 PM EST |
| 43.00 | 0.95 | 1.65 | 1.30 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.83 | 0.26 | 0.05 | -0.07 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 44.00 | 0.70 | 1.35 | 1.03 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.78 | 0.22 | 0.05 | -0.06 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 45.00 | 0.40 | 1.10 | 0.75 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 781 | 0.86 | 0.19 | 0.04 | -0.06 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 46.00 | 0.40 | 1.05 | 0.73 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.98 | 0.15 | 0.04 | -0.05 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 47.00 | 0.10 | 0.75 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.14 | 0.03 | -0.05 | 7/28/2026 | 8/6/2026 3:59:52 PM EST |
| 48.00 | 0.15 | 0.65 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.98 | 0.11 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 49.00 | 0.10 | 0.55 | 0.33 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.27 | 0.08 | 0.02 | -0.03 | 7/14/2026 | 8/6/2026 3:59:52 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.03 | 0.07 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.19 | 0.03 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.44 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:52 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 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.33 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.47 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.81 | -0.01 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 488 | 1.17 | -0.02 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.38 | -0.03 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.27 | -0.04 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.24 | -0.06 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.14 | -0.08 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 30.00 | 0.15 | 0.75 | 0.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 248 | 0.95 | -0.11 | 0.02 | -0.05 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 31.00 | 0.10 | 0.75 | 0.43 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.96 | -0.13 | 0.03 | -0.05 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 32.00 | 0.15 | 0.85 | 0.50 | 0.40 | -0.17 | -29.83% | 0.02 | 1 | 137 | 0.94 | -0.17 | 0.03 | -0.06 | 8/7/2026 | 8/6/2026 3:59:52 PM EST |
| 33.00 | 0.35 | 0.80 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.84 | -0.20 | 0.04 | -0.06 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 34.00 | 0.50 | 1.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.86 | -0.24 | 0.04 | -0.07 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 35.00 | 0.90 | 1.25 | 1.08 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 234 | 0.93 | -0.29 | 0.05 | -0.07 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 36.00 | 1.00 | 1.75 | 1.38 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.85 | -0.34 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 37.00 | 1.45 | 2.00 | 1.73 | 2.17 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.87 | -0.40 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 38.00 | 1.75 | 2.60 | 2.18 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.86 | -0.47 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 39.00 | 2.00 | 3.10 | 2.55 | 3.27 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.88 | -0.53 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 40.00 | 2.65 | 3.60 | 3.13 | 3.86 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.84 | -0.59 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 41.00 | 3.10 | 4.40 | 3.75 | 4.18 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.84 | -0.65 | 0.06 | -0.07 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 42.00 | 3.70 | 4.90 | 4.30 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.89 | -0.70 | 0.06 | -0.07 | 8/6/2026 | 8/6/2026 3:59:52 PM EST |
| 43.00 | 4.10 | 5.80 | 4.95 | % | 0.12 | 0 | 0 | 0.77 | -0.74 | 0.05 | -0.07 | 8/6/2026 3:59:52 PM EST | |||
| 44.00 | 4.90 | 6.80 | 5.85 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.32 | -0.78 | 0.05 | -0.06 | 6/5/2026 | 8/6/2026 3:59:52 PM EST |
| 45.00 | 5.80 | 7.60 | 6.70 | 12.43 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.37 | -0.81 | 0.04 | -0.06 | 7/1/2026 | 8/6/2026 3:59:52 PM EST |
| 46.00 | 6.60 | 8.40 | 7.50 | 13.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.45 | -0.85 | 0.04 | -0.05 | 5/18/2026 | 8/6/2026 3:59:52 PM EST |
| 47.00 | 7.30 | 9.30 | 8.30 | 15.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.45 | -0.86 | 0.03 | -0.05 | 7/1/2026 | 8/6/2026 3:59:52 PM EST |
| 48.00 | 8.20 | 10.20 | 9.20 | % | 0.19 | 0 | 0 | 1.41 | -0.89 | 0.03 | -0.04 | 8/6/2026 3:59:52 PM EST | |||
| 49.00 | 8.50 | 11.40 | 9.95 | 15.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.51 | -0.92 | 0.02 | -0.03 | 7/2/2026 | 8/6/2026 3:59:52 PM EST |
| 50.00 | 9.40 | 12.60 | 11.00 | 10.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.41 | -0.93 | 0.02 | -0.03 | 5/27/2026 | 8/6/2026 3:59:52 PM EST |
| 55.00 | 14.90 | 17.20 | 16.05 | 15.46 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.79 | -0.97 | 0.01 | -0.01 | 6/3/2026 | 8/6/2026 3:59:52 PM EST |
| 60.00 | 19.10 | 22.40 | 20.75 | 23.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 8/6/2026 3:59:52 PM EST |
| 65.00 | 24.10 | 27.30 | 25.70 | % | 0.40 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:52 PM EST | |||
| 70.00 | 29.90 | 32.10 | 31.00 | % | 0.44 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:52 PM EST |