Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $43.98 as of 8/17/2026 9:14:28 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 | 27.20 | 30.70 | 28.95 | 18.00 | 0.00 | 0.00% | 1.93 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/17/2026 3:59:54 PM EST |
| 16.00 | 26.20 | 29.60 | 27.90 | 9.37 | 0.00 | 0.00% | 1.74 | 0 | 1 | 9.81 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:54 PM EST |
| 17.00 | 25.20 | 28.70 | 26.95 | 13.00 | 0.00 | 0.00% | 1.59 | 0 | 3 | 9.14 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:54 PM EST |
| 18.00 | 24.20 | 27.80 | 26.00 | % | 1.44 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 19.00 | 23.20 | 26.60 | 24.90 | 20.20 | 0.00 | 0.00% | 1.31 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/17/2026 3:59:54 PM EST |
| 20.00 | 22.40 | 25.60 | 24.00 | 21.20 | 0.00 | 0.00% | 1.20 | 0 | 20 | 7.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:54 PM EST |
| 21.00 | 21.50 | 24.40 | 22.95 | 5.00 | 0.00 | 0.00% | 1.09 | 0 | 10 | 7.27 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:54 PM EST |
| 22.00 | 20.50 | 23.40 | 21.95 | 5.80 | 0.00 | 0.00% | 1.00 | 0 | 2 | 6.90 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 8/17/2026 3:59:54 PM EST |
| 23.00 | 19.90 | 21.40 | 20.65 | 20.50 | +8.65 | +73.00% | 0.90 | 1 | 10 | 5.16 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 24.00 | 18.60 | 20.50 | 19.55 | 3.50 | 0.00 | 0.00% | 0.81 | 0 | 8 | 5.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:54 PM EST |
| 25.00 | 17.80 | 19.40 | 18.60 | 18.22 | 0.00 | 0.00% | 0.74 | 0 | 31 | 4.61 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 26.00 | 16.60 | 18.40 | 17.50 | 12.00 | 0.00 | 0.00% | 0.67 | 0 | 39 | 4.35 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:54 PM EST |
| 27.00 | 15.60 | 17.40 | 16.50 | 17.40 | 0.00 | 0.00% | 0.61 | 0 | 370 | 4.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 28.00 | 14.80 | 16.30 | 15.55 | 15.00 | 0.00 | 0.00% | 0.56 | 0 | 128 | 3.59 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 29.00 | 13.70 | 15.50 | 14.60 | 14.20 | 0.00 | 0.00% | 0.50 | 0 | 76 | 3.75 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 30.00 | 12.60 | 14.40 | 13.50 | 13.50 | +0.85 | +6.72% | 0.45 | 7 | 276 | 3.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 31.00 | 11.60 | 13.30 | 12.45 | 12.36 | -2.14 | -14.76% | 0.40 | 1 | 128 | 3.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 32.00 | 10.60 | 12.30 | 11.45 | 12.00 | 0.00 | 0.00% | 0.36 | 0 | 337 | 2.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 33.00 | 9.90 | 11.30 | 10.60 | 10.70 | -0.70 | -6.14% | 0.32 | 4 | 111 | 2.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 34.00 | 8.80 | 10.40 | 9.60 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 60 | 2.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:54 PM EST |
| 35.00 | 8.60 | 9.40 | 9.00 | 9.00 | +0.80 | +9.76% | 0.26 | 9 | 449 | 1.93 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 36.00 | 6.60 | 8.30 | 7.45 | 7.04 | 0.00 | 0.00% | 0.21 | 0 | 134 | 2.05 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 37.00 | 5.60 | 7.40 | 6.50 | 6.78 | +0.78 | +13.00% | 0.18 | 1 | 304 | 1.94 | 0.97 | 0.03 | -0.03 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 38.00 | 4.70 | 6.40 | 5.55 | 6.35 | 0.00 | 0.00% | 0.15 | 0 | 127 | 1.74 | 0.93 | 0.04 | -0.06 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 39.00 | 3.80 | 5.60 | 4.70 | 4.30 | -0.10 | -2.28% | 0.12 | 1 | 184 | 1.68 | 0.88 | 0.06 | -0.09 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 40.00 | 3.40 | 4.60 | 4.00 | 4.05 | -0.04 | -0.98% | 0.10 | 2 | 1,181 | 1.40 | 0.81 | 0.07 | -0.13 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 41.00 | 2.55 | 4.00 | 3.28 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 99 | 1.50 | 0.74 | 0.08 | -0.15 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 42.00 | 2.05 | 3.20 | 2.63 | 2.25 | -1.35 | -37.50% | 0.06 | 2 | 105 | 0.96 | 0.66 | 0.09 | -0.17 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 43.00 | 1.45 | 2.40 | 1.93 | 1.95 | +0.60 | +44.45% | 0.04 | 22 | 59 | 0.90 | 0.57 | 0.09 | -0.18 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 44.00 | 0.45 | 1.85 | 1.15 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.74 | 0.48 | 0.10 | -0.18 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 45.00 | 1.00 | 1.40 | 1.20 | 1.01 | -0.09 | -8.19% | 0.03 | 31 | 837 | 0.99 | 0.38 | 0.09 | -0.17 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 46.00 | 0.55 | 1.15 | 0.85 | 0.67 | -0.53 | -44.17% | 0.02 | 4 | 57 | 0.95 | 0.29 | 0.08 | -0.15 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 47.00 | 0.05 | 1.00 | 0.53 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.83 | 0.21 | 0.07 | -0.12 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 1.20 | 0.60 | 0.30 | -0.39 | -56.53% | 0.01 | 3 | 105 | 1.07 | 0.15 | 0.06 | -0.10 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 49.00 | 0.05 | 0.50 | 0.28 | 0.48 | -0.10 | -17.25% | 0.01 | 1 | 29 | 0.91 | 0.09 | 0.04 | -0.07 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.16 | +0.01 | +6.67% | 0.00 | 4 | 887 | 1.18 | 0.06 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 512 | 2.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 538 | 2.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | 0.28 | +0.27 | +2,700.00% | 0.03 | 1 | 123 | 6.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 67 | 4.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 4.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 98 | 3.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 54 | 4.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 479 | 3.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 229 | 3.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.09 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 239 | 2.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 525 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.28 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.14 | -58.34% | 0.01 | 2 | 29 | 1.38 | -0.03 | 0.03 | -0.03 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.07 | -25.93% | 0.01 | 3 | 16 | 1.31 | -0.07 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.27 | -0.13 | -32.50% | 0.01 | 1 | 12 | 1.13 | -0.12 | 0.06 | -0.09 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 40.00 | 0.10 | 0.60 | 0.35 | 0.40 | -0.25 | -38.47% | 0.01 | 18 | 101 | 0.83 | -0.19 | 0.07 | -0.13 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 41.00 | 0.20 | 1.35 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.96 | -0.26 | 0.08 | -0.15 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 42.00 | 0.65 | 1.15 | 0.90 | 1.80 | +0.30 | +20.00% | 0.02 | 1 | 34 | 0.86 | -0.34 | 0.09 | -0.17 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 43.00 | 0.80 | 2.40 | 1.60 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.02 | -0.43 | 0.09 | -0.18 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 44.00 | 0.85 | 3.40 | 2.13 | 2.17 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.02 | -0.52 | 0.10 | -0.18 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 45.00 | 1.50 | 3.60 | 2.55 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.90 | -0.62 | 0.09 | -0.17 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 46.00 | 2.20 | 4.10 | 3.15 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.76 | -0.71 | 0.08 | -0.15 | 5/18/2026 | 8/17/2026 3:59:54 PM EST |
| 47.00 | 3.20 | 4.80 | 4.00 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.42 | -0.79 | 0.07 | -0.12 | 7/1/2026 | 8/17/2026 3:59:54 PM EST |
| 48.00 | 4.00 | 5.70 | 4.85 | % | 0.10 | 0 | 0 | 1.51 | -0.85 | 0.06 | -0.10 | 8/17/2026 3:59:54 PM EST | |||
| 49.00 | 4.90 | 6.60 | 5.75 | 15.47 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.59 | -0.91 | 0.04 | -0.07 | 7/2/2026 | 8/17/2026 3:59:54 PM EST |
| 50.00 | 5.80 | 7.50 | 6.65 | 10.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.66 | -0.94 | 0.03 | -0.05 | 5/27/2026 | 8/17/2026 3:59:54 PM EST |
| 55.00 | 9.90 | 12.80 | 11.35 | 15.46 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 8/17/2026 3:59:54 PM EST |
| 60.00 | 14.90 | 17.90 | 16.40 | 23.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/17/2026 3:59:54 PM EST |
| 65.00 | 19.90 | 23.00 | 21.45 | % | 0.33 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 70.00 | 24.80 | 28.00 | 26.40 | % | 0.38 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST |