Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $30.90 as of 2/2/2026 9:34:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.40 | 19.20 | 17.80 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 15.00 | 13.90 | 16.50 | 15.20 | 19.80 | 0.00 | 0.00% | 1.01 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:52 AM EST |
| 16.00 | 13.10 | 15.80 | 14.45 | 18.80 | 0.00 | 0.00% | 0.90 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:52 AM EST |
| 17.50 | 11.60 | 14.30 | 12.95 | 17.50 | 0.00 | 0.00% | 0.74 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 2/2/2026 9:58:52 AM EST |
| 19.00 | 10.20 | 12.10 | 11.15 | 16.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 1/22/2026 | 2/2/2026 9:58:52 AM EST |
| 20.00 | 9.20 | 11.20 | 10.20 | 14.50 | 0.00 | 0.00% | 0.51 | 0 | 34 | 2.18 | 0.98 | 0.01 | -0.03 | 1/27/2026 | 2/2/2026 9:58:52 AM EST |
| 21.00 | 8.10 | 10.10 | 9.10 | 13.95 | 0.00 | 0.00% | 0.43 | 0 | 27 | 2.05 | 0.97 | 0.01 | -0.04 | 1/22/2026 | 2/2/2026 9:58:52 AM EST |
| 22.50 | 6.80 | 9.40 | 8.10 | 12.30 | 0.00 | 0.00% | 0.36 | 0 | 23 | 1.84 | 0.94 | 0.02 | -0.05 | 1/22/2026 | 2/2/2026 9:58:52 AM EST |
| 24.00 | 5.40 | 7.50 | 6.45 | 3.50 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.63 | 0.89 | 0.03 | -0.06 | 12/18/2025 | 2/2/2026 9:58:52 AM EST |
| 25.00 | 4.70 | 6.70 | 5.70 | 10.20 | 0.00 | 0.00% | 0.23 | 0 | 74 | 1.55 | 0.86 | 0.03 | -0.07 | 1/27/2026 | 2/2/2026 9:58:52 AM EST |
| 26.00 | 4.20 | 6.00 | 5.10 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.47 | 0.81 | 0.04 | -0.07 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 27.00 | 3.30 | 5.30 | 4.30 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.52 | 0.76 | 0.05 | -0.08 | 1/26/2026 | 2/2/2026 9:58:52 AM EST |
| 28.00 | 2.80 | 4.70 | 3.75 | 7.95 | 0.00 | 0.00% | 0.13 | 0 | 69 | 1.05 | 0.70 | 0.05 | -0.08 | 1/27/2026 | 2/2/2026 9:58:52 AM EST |
| 29.00 | 2.30 | 4.30 | 3.30 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.98 | 0.65 | 0.06 | -0.09 | 1/27/2026 | 2/2/2026 9:58:52 AM EST |
| 30.00 | 2.20 | 3.70 | 2.95 | 2.83 | -0.39 | -12.12% | 0.10 | 40 | 865 | 0.98 | 0.59 | 0.06 | -0.09 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 31.00 | 1.75 | 3.20 | 2.48 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.97 | 0.53 | 0.06 | -0.09 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 32.00 | 1.40 | 2.65 | 2.03 | 2.00 | -2.75 | -57.90% | 0.06 | 5 | 81 | 0.95 | 0.47 | 0.06 | -0.09 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 33.00 | 1.10 | 2.35 | 1.73 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.97 | 0.41 | 0.06 | -0.08 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 34.00 | 0.80 | 2.15 | 1.48 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 76 | 1.03 | 0.36 | 0.06 | -0.08 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 35.00 | 1.10 | 2.10 | 1.60 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 578 | 1.12 | 0.32 | 0.05 | -0.08 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 36.00 | 0.50 | 1.85 | 1.18 | 1.00 | -0.05 | -4.77% | 0.03 | 1 | 386 | 1.13 | 0.27 | 0.05 | -0.07 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 37.00 | 0.55 | 1.00 | 0.78 | 0.87 | -0.03 | -3.34% | 0.02 | 1 | 1,685 | 0.98 | 0.24 | 0.05 | -0.07 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 38.00 | 0.30 | 1.00 | 0.65 | 0.67 | -0.33 | -33.00% | 0.02 | 1 | 171 | 1.17 | 0.20 | 0.04 | -0.06 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 39.00 | 0.15 | 0.75 | 0.45 | 0.55 | -0.94 | -63.09% | 0.01 | 2 | 128 | 0.99 | 0.17 | 0.04 | -0.05 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 40.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.01 | +2.05% | 0.01 | 3 | 758 | 1.03 | 0.15 | 0.03 | -0.05 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 41.00 | 0.35 | 0.60 | 0.48 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.03 | 0.13 | 0.03 | -0.04 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 42.00 | 0.20 | 0.70 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.10 | 0.10 | 0.03 | -0.04 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 43.00 | 0.05 | 0.45 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.97 | 0.09 | 0.02 | -0.03 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.43 | 0.07 | 0.02 | -0.03 | 1/14/2026 | 2/2/2026 9:58:52 AM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,455 | 1.16 | 0.06 | 0.02 | -0.03 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.30 | 0.05 | 0.01 | -0.02 | 2/2/2026 9:58:52 AM EST | |||
| 47.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.35 | 0.04 | 0.01 | -0.02 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.65 | 0.03 | 0.01 | -0.01 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.40 | 0.03 | 0.01 | -0.01 | 2/2/2026 9:58:52 AM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.65 | 0.01 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.24 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:52 AM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.68 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 2/2/2026 9:58:52 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | -0.01 | 0.00 | -0.02 | 2/2/2026 9:58:52 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 0.00 | 2 | 72 | 1.34 | -0.02 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | -0.03 | 0.01 | -0.04 | 2/2/2026 9:58:52 AM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | 0.27 | +0.19 | +237.50% | 0.01 | 1 | 113 | 1.27 | -0.06 | 0.02 | -0.05 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.24 | -0.11 | 0.03 | -0.06 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 25.00 | 0.30 | 0.95 | 0.63 | 0.50 | 0.00 | 0.00% | 0.03 | 1 | 64 | 0.96 | -0.14 | 0.03 | -0.07 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 26.00 | 0.00 | 2.05 | 1.03 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.59 | -0.19 | 0.04 | -0.07 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 27.00 | 0.80 | 1.30 | 1.05 | 1.35 | +0.60 | +80.00% | 0.04 | 5 | 156 | 1.11 | -0.24 | 0.05 | -0.08 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 28.00 | 0.70 | 1.95 | 1.33 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.93 | -0.30 | 0.05 | -0.08 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 29.00 | 1.45 | 2.50 | 1.98 | 2.12 | +1.37 | +182.67% | 0.07 | 3 | 13 | 0.99 | -0.35 | 0.06 | -0.09 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 30.00 | 1.50 | 3.20 | 2.35 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 822 | 0.99 | -0.41 | 0.06 | -0.09 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 31.00 | 2.00 | 3.70 | 2.85 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.98 | -0.47 | 0.06 | -0.09 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 32.00 | 2.65 | 4.50 | 3.58 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.98 | -0.53 | 0.06 | -0.09 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 33.00 | 3.30 | 5.00 | 4.15 | 2.26 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.98 | -0.59 | 0.06 | -0.08 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 34.00 | 4.20 | 5.80 | 5.00 | 2.41 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.98 | -0.64 | 0.06 | -0.08 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 35.00 | 4.80 | 6.60 | 5.70 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 82 | 1.41 | -0.68 | 0.05 | -0.08 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 36.00 | 5.80 | 7.80 | 6.80 | 4.43 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.64 | -0.73 | 0.05 | -0.07 | 1/26/2026 | 2/2/2026 9:58:52 AM EST |
| 37.00 | 6.70 | 8.50 | 7.60 | 3.87 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.50 | -0.76 | 0.05 | -0.07 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 38.00 | 7.60 | 9.70 | 8.65 | 5.58 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.76 | -0.80 | 0.04 | -0.06 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 39.00 | 7.80 | 10.60 | 9.20 | 9.06 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.76 | -0.83 | 0.04 | -0.05 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 40.00 | 9.40 | 11.40 | 10.40 | % | 0.26 | 0 | 0 | 1.81 | -0.85 | 0.03 | -0.05 | 2/2/2026 9:58:52 AM EST | |||
| 41.00 | 9.80 | 12.30 | 11.05 | % | 0.27 | 0 | 0 | 1.84 | -0.87 | 0.03 | -0.04 | 2/2/2026 9:58:52 AM EST | |||
| 42.00 | 10.70 | 13.50 | 12.10 | 8.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.01 | -0.90 | 0.03 | -0.04 | 1/22/2026 | 2/2/2026 9:58:52 AM EST |
| 43.00 | 11.60 | 14.30 | 12.95 | % | 0.30 | 0 | 0 | 1.95 | -0.91 | 0.02 | -0.03 | 2/2/2026 9:58:52 AM EST | |||
| 44.00 | 12.50 | 15.30 | 13.90 | % | 0.32 | 0 | 0 | 1.97 | -0.93 | 0.02 | -0.03 | 2/2/2026 9:58:52 AM EST | |||
| 45.00 | 13.60 | 16.40 | 15.00 | % | 0.33 | 0 | 0 | 1.99 | -0.94 | 0.02 | -0.03 | 2/2/2026 9:58:52 AM EST | |||
| 46.00 | 14.40 | 17.20 | 15.80 | % | 0.34 | 0 | 0 | 2.11 | -0.95 | 0.01 | -0.02 | 2/2/2026 9:58:52 AM EST | |||
| 47.00 | 15.70 | 18.40 | 17.05 | % | 0.36 | 0 | 0 | 2.27 | -0.96 | 0.01 | -0.02 | 2/2/2026 9:58:52 AM EST | |||
| 48.00 | 16.40 | 19.20 | 17.80 | % | 0.37 | 0 | 0 | 2.18 | -0.97 | 0.01 | -0.01 | 2/2/2026 9:58:52 AM EST | |||
| 49.00 | 17.40 | 20.60 | 19.00 | % | 0.39 | 0 | 0 | 2.24 | -0.97 | 0.01 | -0.01 | 2/2/2026 9:58:52 AM EST | |||
| 55.00 | 23.50 | 26.10 | 24.80 | % | 0.45 | 0 | 0 | 2.62 | -0.99 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST |