Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $25.76 as of 5/8/2026 6:54:26 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 | 12.60 | 15.50 | 14.05 | % | 0.94 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 16.00 | 11.60 | 14.30 | 12.95 | % | 0.81 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 17.00 | 10.90 | 13.10 | 12.00 | 9.75 | 0.00 | 0.00% | 0.71 | 0 | 31 | 3.53 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:47 PM EST |
| 18.00 | 9.70 | 11.90 | 10.80 | 10.40 | +1.65 | +18.86% | 0.60 | 1 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 19.00 | 9.20 | 11.00 | 10.10 | 6.80 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:47 PM EST |
| 20.00 | 7.80 | 10.40 | 9.10 | 13.38 | 0.00 | 0.00% | 0.45 | 0 | 61 | 3.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:47 PM EST |
| 21.00 | 6.70 | 9.10 | 7.90 | 10.60 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.46 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:47 PM EST |
| 22.00 | 5.80 | 8.10 | 6.95 | 9.70 | 0.00 | 0.00% | 0.32 | 0 | 40 | 2.21 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:47 PM EST |
| 23.00 | 5.00 | 7.10 | 6.05 | 4.89 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.98 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:47 PM EST |
| 24.00 | 4.30 | 6.10 | 5.20 | 2.85 | 0.00 | 0.00% | 0.22 | 0 | 85 | 1.75 | 0.96 | 0.04 | -0.02 | 5/6/2026 | 5/8/2026 3:59:47 PM EST |
| 25.00 | 3.90 | 5.10 | 4.50 | 4.44 | +1.84 | +70.77% | 0.18 | 14 | 98 | 1.52 | 0.92 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 26.00 | 3.00 | 4.20 | 3.60 | 3.50 | +1.50 | +75.00% | 0.14 | 109 | 599 | 1.38 | 0.85 | 0.07 | -0.05 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 27.00 | 2.85 | 3.40 | 3.13 | 3.20 | +1.40 | +77.78% | 0.12 | 41 | 111 | 1.01 | 0.77 | 0.09 | -0.06 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 28.00 | 1.55 | 3.80 | 2.68 | 2.30 | +1.30 | +130.00% | 0.10 | 18 | 225 | 1.10 | 0.67 | 0.10 | -0.08 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 29.00 | 1.55 | 2.30 | 1.93 | 1.58 | +0.83 | +110.67% | 0.07 | 65 | 122 | 1.08 | 0.57 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 30.00 | 0.85 | 1.40 | 1.13 | 1.40 | +0.75 | +115.39% | 0.04 | 452 | 1,657 | 0.87 | 0.46 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 31.00 | 0.65 | 1.30 | 0.98 | 0.77 | +0.35 | +83.34% | 0.03 | 16 | 119 | 1.00 | 0.36 | 0.10 | -0.08 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 32.00 | 0.45 | 0.95 | 0.70 | 0.65 | +0.45 | +225.00% | 0.02 | 17 | 448 | 0.97 | 0.26 | 0.09 | -0.07 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 33.00 | 0.30 | 0.80 | 0.55 | 0.53 | +0.38 | +253.34% | 0.02 | 3 | 104 | 1.05 | 0.19 | 0.07 | -0.06 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 34.00 | 0.05 | 1.45 | 0.75 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.85 | 0.14 | 0.06 | -0.05 | 5/6/2026 | 5/8/2026 3:59:47 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.13 | +108.34% | 0.01 | 53 | 1,215 | 1.04 | 0.09 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.66 | 0.06 | 0.03 | -0.03 | 5/5/2026 | 5/8/2026 3:59:47 PM EST |
| 37.00 | 0.05 | 0.90 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 419 | 1.40 | 0.04 | 0.02 | -0.02 | 5/4/2026 | 5/8/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 14 | 731 | 1.38 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.02 | 0.01 | 0.01 | -0.01 | 4/29/2026 | 5/8/2026 3:59:47 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.08 | -0.07 | -46.67% | 0.01 | 87 | 1,730 | 1.48 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 21 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 42.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:47 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:47 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:47 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:47 PM EST |
| 47.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 48.00 | 0.00 | 0.30 | 0.15 | 0.06 | % | 0.00 | 2 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST | |
| 49.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:47 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.36 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.38 | -92.69% | 0.01 | 4 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 95 | 2.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 2 | 38 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 609 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:47 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.54 | -76.06% | 0.01 | 12 | 53 | 1.08 | -0.04 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 25.00 | 0.10 | 0.60 | 0.35 | 0.32 | -0.78 | -70.91% | 0.01 | 23 | 658 | 1.10 | -0.08 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 26.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.98 | -73.69% | 0.01 | 22 | 340 | 0.91 | -0.15 | 0.07 | -0.05 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 27.00 | 0.25 | 0.85 | 0.55 | 0.60 | -1.20 | -66.67% | 0.02 | 8 | 147 | 0.90 | -0.23 | 0.09 | -0.06 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 28.00 | 0.25 | 3.10 | 1.68 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 64 | 1.41 | -0.33 | 0.10 | -0.08 | 4/29/2026 | 5/8/2026 3:59:47 PM EST |
| 29.00 | 0.80 | 1.75 | 1.28 | 1.50 | -1.50 | -50.00% | 0.04 | 7 | 26 | 0.88 | -0.43 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 30.00 | 1.45 | 2.40 | 1.93 | 1.90 | -2.27 | -54.44% | 0.06 | 5 | 375 | 0.95 | -0.54 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 3:59:47 PM EST |
| 31.00 | 1.80 | 4.10 | 2.95 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.14 | -0.64 | 0.10 | -0.08 | 4/27/2026 | 5/8/2026 3:59:47 PM EST |
| 32.00 | 2.70 | 4.40 | 3.55 | 5.97 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.68 | -0.74 | 0.09 | -0.07 | 5/6/2026 | 5/8/2026 3:59:47 PM EST |
| 33.00 | 3.20 | 5.20 | 4.20 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 101 | 1.74 | -0.81 | 0.07 | -0.06 | 4/27/2026 | 5/8/2026 3:59:47 PM EST |
| 34.00 | 4.30 | 6.30 | 5.30 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.11 | -0.86 | 0.06 | -0.05 | 4/17/2026 | 5/8/2026 3:59:47 PM EST |
| 35.00 | 5.20 | 7.20 | 6.20 | 8.85 | 0.00 | 0.00% | 0.18 | 0 | 66 | 2.20 | -0.91 | 0.04 | -0.04 | 4/28/2026 | 5/8/2026 3:59:47 PM EST |
| 36.00 | 6.10 | 8.00 | 7.05 | % | 0.20 | 0 | 0 | 2.08 | -0.94 | 0.03 | -0.03 | 5/8/2026 3:59:47 PM EST | |||
| 37.00 | 7.00 | 9.20 | 8.10 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 15 | 2.43 | -0.96 | 0.02 | -0.02 | 4/14/2026 | 5/8/2026 3:59:47 PM EST |
| 38.00 | 8.00 | 10.20 | 9.10 | % | 0.24 | 0 | 0 | 2.57 | -0.98 | 0.01 | -0.01 | 5/8/2026 3:59:47 PM EST | |||
| 39.00 | 9.00 | 11.10 | 10.05 | % | 0.26 | 0 | 0 | 2.69 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:47 PM EST | |||
| 40.00 | 9.90 | 12.00 | 10.95 | % | 0.27 | 0 | 0 | 2.59 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:47 PM EST | |||
| 41.00 | 11.00 | 13.10 | 12.05 | % | 0.29 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 42.00 | 11.90 | 14.10 | 13.00 | % | 0.31 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 43.00 | 12.50 | 15.30 | 13.90 | % | 0.32 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 44.00 | 13.70 | 16.30 | 15.00 | % | 0.34 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 45.00 | 14.50 | 17.30 | 15.90 | % | 0.35 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 46.00 | 15.50 | 18.30 | 16.90 | % | 0.37 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 47.00 | 16.60 | 19.30 | 17.95 | % | 0.38 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 48.00 | 17.60 | 20.30 | 18.95 | % | 0.39 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 49.00 | 18.10 | 21.30 | 19.70 | % | 0.40 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 50.00 | 19.10 | 22.50 | 20.80 | % | 0.42 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 55.00 | 23.50 | 27.50 | 25.50 | % | 0.46 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST |