Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $25.43 as of 7/27/2026 6:43:55 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 | 10.70 | 12.90 | 11.80 | % | 0.79 | 0 | 0 | 1.87 | 0.95 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 16.00 | 9.80 | 11.70 | 10.75 | % | 0.67 | 0 | 0 | 1.62 | 0.93 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 17.00 | 9.10 | 10.80 | 9.95 | % | 0.59 | 0 | 0 | 1.53 | 0.91 | 0.02 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 18.00 | 8.30 | 10.00 | 9.15 | % | 0.51 | 0 | 0 | 1.47 | 0.88 | 0.02 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 19.00 | 7.50 | 9.20 | 8.35 | % | 0.44 | 0 | 1 | 1.09 | 0.85 | 0.02 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 20.00 | 6.40 | 8.50 | 7.45 | 15.73 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.98 | 0.81 | 0.03 | -0.02 | 7/1/2026 | 7/27/2026 3:59:55 PM EST |
| 21.00 | 5.70 | 7.80 | 6.75 | % | 0.32 | 0 | 0 | 1.01 | 0.78 | 0.03 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 22.00 | 5.00 | 7.00 | 6.00 | % | 0.27 | 0 | 0 | 0.98 | 0.74 | 0.03 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 23.00 | 4.80 | 6.60 | 5.70 | % | 0.25 | 0 | 0 | 1.07 | 0.70 | 0.04 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 24.00 | 4.00 | 5.70 | 4.85 | % | 0.20 | 0 | 0 | 0.98 | 0.66 | 0.04 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 3.60 | 5.20 | 4.40 | 10.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.00 | 0.61 | 0.04 | -0.03 | 7/6/2026 | 7/27/2026 3:59:55 PM EST |
| 26.00 | 2.80 | 4.80 | 3.80 | 11.70 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.96 | 0.57 | 0.04 | -0.03 | 5/15/2026 | 7/27/2026 3:59:55 PM EST |
| 27.00 | 2.50 | 4.20 | 3.35 | 21.85 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.95 | 0.53 | 0.04 | -0.04 | 5/29/2026 | 7/27/2026 3:59:55 PM EST |
| 28.00 | 2.55 | 3.90 | 3.23 | 3.12 | -0.61 | -16.36% | 0.12 | 2 | 39 | 1.01 | 0.49 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 29.00 | 2.20 | 3.40 | 2.80 | 2.42 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.99 | 0.46 | 0.04 | -0.04 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 1.95 | 3.10 | 2.53 | 2.40 | -0.21 | -8.05% | 0.08 | 3 | 150 | 0.99 | 0.42 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 31.00 | 1.45 | 2.90 | 2.18 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.97 | 0.38 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 32.00 | 1.35 | 2.50 | 1.93 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.97 | 0.35 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 33.00 | 1.15 | 2.30 | 1.73 | 1.72 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.97 | 0.32 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 34.00 | 1.00 | 2.05 | 1.53 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.97 | 0.29 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 0.90 | 1.75 | 1.33 | 1.16 | -0.18 | -13.44% | 0.04 | 2 | 237 | 0.96 | 0.26 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 36.00 | 0.75 | 1.65 | 1.20 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.97 | 0.23 | 0.03 | -0.03 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 37.00 | 0.60 | 1.55 | 1.08 | 1.04 | -0.29 | -21.81% | 0.03 | 1 | 23 | 0.97 | 0.21 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 38.00 | 0.30 | 1.45 | 0.88 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.92 | 0.19 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 39.00 | 0.45 | 1.25 | 0.85 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.97 | 0.17 | 0.03 | -0.02 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.25 | -27.78% | 0.02 | 11 | 449 | 0.94 | 0.15 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 41.00 | 0.25 | 1.00 | 0.63 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.94 | 0.13 | 0.02 | -0.02 | 7/8/2026 | 7/27/2026 3:59:55 PM EST |
| 42.00 | 0.20 | 0.95 | 0.58 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.95 | 0.12 | 0.02 | -0.02 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 43.00 | 0.15 | 0.90 | 0.53 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,110 | 0.95 | 0.11 | 0.02 | -0.02 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 44.00 | 0.10 | 0.85 | 0.48 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.94 | 0.09 | 0.02 | -0.01 | 7/8/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 0.05 | 0.80 | 0.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 696 | 0.92 | 0.08 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 46.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.94 | 0.07 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.20 | 0.07 | 0.01 | -0.01 | 6/22/2026 | 7/27/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.23 | 0.06 | 0.01 | -0.01 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.26 | 0.05 | 0.01 | -0.01 | 6/25/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.28 | 0.05 | 0.01 | -0.01 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 0.10 | 0.75 | 0.43 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.18 | 0.03 | 0.01 | -0.01 | 7/8/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.24 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.61 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.70 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:55 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 | 0.10 | 0.50 | 0.30 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.02 | -0.05 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 16.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.95 | -0.07 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 17.00 | 0.20 | 0.90 | 0.55 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.99 | -0.09 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 18.00 | 0.40 | 1.10 | 0.75 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.00 | -0.12 | 0.02 | -0.02 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 19.00 | 0.45 | 1.30 | 0.88 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.95 | -0.15 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 0.65 | 1.60 | 1.13 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.95 | -0.19 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 21.00 | 1.00 | 1.90 | 1.45 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 92 | 0.96 | -0.22 | 0.03 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 22.00 | 1.40 | 2.35 | 1.88 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.98 | -0.26 | 0.03 | -0.03 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 23.00 | 1.15 | 2.60 | 1.88 | 2.14 | 0.00 | 0.00% | 0.08 | 0 | 158 | 0.86 | -0.30 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 24.00 | 2.20 | 3.30 | 2.75 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 154 | 0.98 | -0.34 | 0.04 | -0.03 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 2.50 | 4.00 | 3.25 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.98 | -0.39 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 26.00 | 3.00 | 4.90 | 3.95 | 3.69 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.02 | -0.43 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 27.00 | 3.60 | 5.00 | 4.30 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.96 | -0.47 | 0.04 | -0.04 | 4/28/2026 | 7/27/2026 3:59:55 PM EST |
| 28.00 | 4.20 | 5.70 | 4.95 | 2.74 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.96 | -0.51 | 0.04 | -0.04 | 7/2/2026 | 7/27/2026 3:59:55 PM EST |
| 29.00 | 4.60 | 6.20 | 5.40 | 3.14 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.91 | -0.54 | 0.04 | -0.04 | 7/2/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 5.30 | 7.20 | 6.25 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 198 | 0.95 | -0.58 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 31.00 | 6.10 | 7.90 | 7.00 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.95 | -0.62 | 0.04 | -0.03 | 4/17/2026 | 7/27/2026 3:59:55 PM EST |
| 32.00 | 6.80 | 8.60 | 7.70 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.93 | -0.65 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 33.00 | 7.50 | 9.50 | 8.50 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.93 | -0.68 | 0.04 | -0.03 | 7/8/2026 | 7/27/2026 3:59:55 PM EST |
| 34.00 | 8.20 | 9.90 | 9.05 | 5.92 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.85 | -0.71 | 0.04 | -0.03 | 7/9/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 9.30 | 10.90 | 10.10 | 10.39 | 0.00 | 0.00% | 0.29 | 0 | 43 | 0.92 | -0.74 | 0.03 | -0.03 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 36.00 | 9.70 | 11.50 | 10.60 | 9.10 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.14 | -0.77 | 0.03 | -0.03 | 6/25/2026 | 7/27/2026 3:59:55 PM EST |
| 37.00 | 10.80 | 12.50 | 11.65 | 5.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.81 | -0.79 | 0.03 | -0.03 | 5/27/2026 | 7/27/2026 3:59:55 PM EST |
| 38.00 | 11.60 | 13.40 | 12.50 | 12.27 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.21 | -0.81 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 39.00 | 12.50 | 14.20 | 13.35 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.19 | -0.83 | 0.03 | -0.02 | 6/22/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 13.40 | 15.00 | 14.20 | 13.25 | 0.00 | 0.00% | 0.35 | 0 | 74 | 1.17 | -0.85 | 0.03 | -0.02 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 41.00 | 14.40 | 15.80 | 15.10 | 13.47 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.14 | -0.87 | 0.02 | -0.02 | 6/25/2026 | 7/27/2026 3:59:55 PM EST |
| 42.00 | 15.20 | 17.10 | 16.15 | 11.40 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.28 | -0.88 | 0.02 | -0.02 | 7/7/2026 | 7/27/2026 3:59:55 PM EST |
| 43.00 | 16.20 | 18.00 | 17.10 | 8.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.29 | -0.89 | 0.02 | -0.02 | 5/27/2026 | 7/27/2026 3:59:55 PM EST |
| 44.00 | 17.10 | 19.00 | 18.05 | 9.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.32 | -0.91 | 0.02 | -0.01 | 5/26/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 17.90 | 19.90 | 18.90 | 10.10 | 0.00 | 0.00% | 0.42 | 0 | 33 | 1.32 | -0.92 | 0.02 | -0.01 | 6/1/2026 | 7/27/2026 3:59:55 PM EST |
| 46.00 | 18.80 | 20.70 | 19.75 | 9.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.28 | -0.93 | 0.02 | -0.01 | 5/26/2026 | 7/27/2026 3:59:55 PM EST |
| 47.00 | 20.00 | 21.80 | 20.90 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.35 | -0.93 | 0.01 | -0.01 | 5/26/2026 | 7/27/2026 3:59:55 PM EST |
| 48.00 | 20.90 | 22.90 | 21.90 | % | 0.46 | 0 | 0 | 1.42 | -0.94 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 49.00 | 21.80 | 23.80 | 22.80 | 11.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.41 | -0.95 | 0.01 | -0.01 | 6/2/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 22.90 | 24.80 | 23.85 | % | 0.48 | 0 | 0 | 1.44 | -0.95 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 27.50 | 29.70 | 28.60 | 20.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.54 | -0.97 | 0.01 | -0.01 | 5/21/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 32.70 | 34.70 | 33.70 | 18.31 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.66 | -0.99 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 37.70 | 39.70 | 38.70 | % | 0.60 | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 42.50 | 44.70 | 43.60 | % | 0.62 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST |