Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $27.95 as of 3/23/2026 9:21:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 19.50 | 21.60 | 20.55 | % | 2.74 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 10.00 | 16.90 | 20.20 | 18.55 | % | 1.85 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 12.50 | 13.70 | 16.30 | 15.00 | 12.00 | 0.00 | 0.00% | 1.20 | 0 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/23/2026 4:00:04 PM EST |
| 15.00 | 12.00 | 14.60 | 13.30 | 15.10 | 0.00 | 0.00% | 0.89 | 0 | 386 | 2.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 3/23/2026 4:00:04 PM EST |
| 16.00 | 11.10 | 13.80 | 12.45 | % | 0.78 | 0 | 0 | 2.78 | 0.99 | 0.01 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 17.50 | 9.60 | 11.80 | 10.70 | 11.00 | 0.00 | 0.00% | 0.61 | 0 | 27 | 2.15 | 0.97 | 0.01 | -0.01 | 2/19/2026 | 3/23/2026 4:00:04 PM EST |
| 19.00 | 8.40 | 10.00 | 9.20 | 9.85 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.70 | 0.94 | 0.02 | -0.01 | 3/18/2026 | 3/23/2026 4:00:04 PM EST |
| 20.00 | 7.60 | 9.90 | 8.75 | 7.80 | +0.60 | +8.34% | 0.44 | 9 | 126 | 2.03 | 0.91 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 21.00 | 5.70 | 8.40 | 7.05 | 7.41 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.60 | 0.88 | 0.03 | -0.03 | 2/17/2026 | 3/23/2026 4:00:04 PM EST |
| 22.50 | 4.70 | 7.10 | 5.90 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.46 | 0.83 | 0.03 | -0.04 | 3/19/2026 | 3/23/2026 4:00:04 PM EST |
| 24.00 | 4.00 | 6.00 | 5.00 | 4.42 | -0.30 | -6.36% | 0.21 | 1 | 12 | 0.88 | 0.76 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 25.00 | 3.80 | 5.20 | 4.50 | 2.67 | -0.83 | -23.72% | 0.18 | 1 | 101 | 1.03 | 0.71 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 26.00 | 2.90 | 5.10 | 4.00 | 2.35 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.06 | 0.66 | 0.05 | -0.05 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 27.00 | 1.80 | 3.80 | 2.80 | 2.80 | +0.76 | +37.26% | 0.10 | 12 | 82 | 0.82 | 0.60 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 28.00 | 2.10 | 3.60 | 2.85 | 3.00 | +1.24 | +70.46% | 0.10 | 32 | 210 | 1.01 | 0.53 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 29.00 | 1.10 | 2.55 | 1.83 | 2.45 | -0.11 | -4.30% | 0.06 | 8 | 42 | 0.79 | 0.47 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 30.00 | 1.40 | 2.20 | 1.80 | 2.00 | +0.77 | +62.61% | 0.06 | 220 | 1,180 | 0.91 | 0.40 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 31.00 | 1.00 | 2.30 | 1.65 | 1.70 | -0.49 | -22.38% | 0.05 | 17 | 28 | 0.96 | 0.33 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 32.00 | 0.80 | 2.10 | 1.45 | 1.45 | +0.05 | +3.58% | 0.05 | 134 | 190 | 0.98 | 0.27 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 33.00 | 0.55 | 1.50 | 1.03 | 0.98 | +0.23 | +30.67% | 0.03 | 5 | 80 | 0.91 | 0.21 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 34.00 | 0.50 | 1.30 | 0.90 | 0.90 | +0.40 | +80.00% | 0.03 | 36 | 10 | 0.93 | 0.16 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 35.00 | 0.50 | 0.85 | 0.68 | 0.80 | +0.10 | +14.29% | 0.02 | 115 | 1,389 | 0.91 | 0.11 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 36.00 | 0.20 | 1.00 | 0.60 | 0.60 | +0.02 | +3.45% | 0.02 | 8 | 33 | 0.91 | 0.08 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 37.00 | 0.20 | 0.80 | 0.50 | 0.50 | -0.85 | -62.97% | 0.01 | 59 | 196 | 0.92 | 0.05 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 38.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.84 | -67.75% | 0.01 | 1 | 78 | 0.94 | 0.04 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.20 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.19 | -0.01 | -5.00% | 0.01 | 13 | 1,080 | 0.97 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/23/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.36 | 0.01 | 0.01 | 0.00 | 2/9/2026 | 3/23/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.65 | 0.33 | 0.05 | % | 0.01 | 1 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 15 | 344 | 1.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 698 | 1.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.16 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.70 | 0.85 | % | 0.11 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/23/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 38 | 2.85 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1,323 | 2.14 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/23/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.00 | -0.01 | 0.01 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.51 | -0.03 | 0.01 | -0.01 | 2/25/2026 | 3/23/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.80 | 0.40 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.52 | -0.06 | 0.02 | -0.01 | 2/27/2026 | 3/23/2026 4:00:04 PM EST |
| 20.00 | 0.20 | 0.65 | 0.43 | 0.35 | -0.30 | -46.16% | 0.02 | 10 | 1,597 | 1.09 | -0.09 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 21.00 | 0.05 | 1.05 | 0.55 | 0.47 | 0.00 | 0.00% | 0.03 | 10 | 55 | 0.98 | -0.12 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 22.50 | 0.25 | 1.25 | 0.75 | 0.80 | -0.50 | -38.47% | 0.03 | 4 | 292 | 0.96 | -0.17 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 24.00 | 0.50 | 1.80 | 1.15 | 1.08 | -0.82 | -43.16% | 0.05 | 14 | 75 | 0.96 | -0.24 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 25.00 | 1.00 | 1.70 | 1.35 | 1.40 | -0.92 | -39.66% | 0.05 | 4 | 500 | 0.92 | -0.29 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 26.00 | 1.10 | 2.20 | 1.65 | 1.95 | -0.85 | -30.36% | 0.06 | 23 | 106 | 0.88 | -0.34 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 27.00 | 1.55 | 3.50 | 2.53 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.03 | -0.40 | 0.06 | -0.05 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 28.00 | 1.90 | 3.20 | 2.55 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.85 | -0.47 | 0.06 | -0.05 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 29.00 | 2.60 | 3.60 | 3.10 | 3.78 | 0.00 | 0.00% | 0.11 | 0 | 115 | 0.84 | -0.53 | 0.07 | -0.05 | 1/30/2026 | 3/23/2026 4:00:04 PM EST |
| 30.00 | 3.20 | 4.40 | 3.80 | 3.60 | -1.40 | -28.00% | 0.13 | 13 | 246 | 0.86 | -0.60 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 31.00 | 3.70 | 5.00 | 4.35 | 5.41 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.80 | -0.67 | 0.06 | -0.04 | 3/19/2026 | 3/23/2026 4:00:04 PM EST |
| 32.00 | 4.50 | 7.10 | 5.80 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 52 | 1.04 | -0.73 | 0.06 | -0.04 | 3/17/2026 | 3/23/2026 4:00:04 PM EST |
| 33.00 | 5.30 | 7.20 | 6.25 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.91 | -0.79 | 0.06 | -0.03 | 2/27/2026 | 3/23/2026 4:00:04 PM EST |
| 34.00 | 5.90 | 8.60 | 7.25 | 7.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.56 | -0.84 | 0.05 | -0.02 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 35.00 | 7.00 | 9.20 | 8.10 | 8.88 | 0.00 | 0.00% | 0.23 | 0 | 80 | 1.50 | -0.89 | 0.04 | -0.02 | 3/13/2026 | 3/23/2026 4:00:04 PM EST |
| 36.00 | 7.90 | 10.50 | 9.20 | % | 0.26 | 0 | 0 | 1.69 | -0.92 | 0.03 | -0.01 | 3/23/2026 4:00:04 PM EST | |||
| 37.00 | 8.60 | 10.80 | 9.70 | % | 0.26 | 0 | 0 | 1.50 | -0.95 | 0.02 | -0.01 | 3/23/2026 4:00:04 PM EST | |||
| 38.00 | 9.10 | 11.80 | 10.45 | % | 0.27 | 0 | 0 | 1.57 | -0.96 | 0.02 | -0.01 | 3/23/2026 4:00:04 PM EST | |||
| 39.00 | 10.50 | 13.10 | 11.80 | 8.10 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.76 | -0.97 | 0.01 | -0.01 | 1/27/2026 | 3/23/2026 4:00:04 PM EST |
| 40.00 | 11.40 | 13.60 | 12.50 | 11.46 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.62 | -0.99 | 0.01 | 0.00 | 1/8/2026 | 3/23/2026 4:00:04 PM EST |
| 41.00 | 12.40 | 14.60 | 13.50 | 10.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.68 | -0.99 | 0.01 | 0.00 | 1/26/2026 | 3/23/2026 4:00:04 PM EST |
| 42.00 | 13.20 | 15.50 | 14.35 | % | 0.34 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 43.00 | 14.30 | 16.40 | 15.35 | % | 0.36 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 44.00 | 15.20 | 18.00 | 16.60 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 45.00 | 16.20 | 18.90 | 17.55 | 25.57 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.03 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/23/2026 4:00:04 PM EST |
| 46.00 | 17.10 | 19.90 | 18.50 | % | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 47.00 | 18.00 | 20.90 | 19.45 | % | 0.41 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 48.00 | 19.30 | 21.90 | 20.60 | % | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 49.00 | 20.10 | 22.90 | 21.50 | % | 0.44 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 50.00 | 21.00 | 23.80 | 22.40 | % | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 55.00 | 25.50 | 28.80 | 27.15 | % | 0.49 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST |