Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $28.22 as of 10/9/2026 7:53:40 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 | 11.10 | 13.50 | 12.30 | 25.33 | 0.00 | 0.00% | 0.82 | 0 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 3:59:54 PM EST |
| 16.00 | 10.10 | 12.70 | 11.40 | % | 0.71 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 17.00 | 9.10 | 11.80 | 10.45 | 24.80 | 0.00 | 0.00% | 0.61 | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 3:59:54 PM EST |
| 18.00 | 8.10 | 11.30 | 9.70 | % | 0.54 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 19.00 | 7.50 | 9.70 | 8.60 | 14.40 | 0.00 | 0.00% | 0.45 | 0 | 10 | 3.41 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 3:59:54 PM EST |
| 20.00 | 6.10 | 9.00 | 7.55 | 11.00 | 0.00 | 0.00% | 0.38 | 0 | 8 | 3.39 | 0.99 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 21.00 | 5.30 | 7.40 | 6.35 | % | 0.30 | 0 | 0 | 2.48 | 0.99 | 0.01 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 22.00 | 4.10 | 7.10 | 5.60 | 10.30 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.84 | 0.97 | 0.02 | -0.02 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 23.00 | 3.20 | 5.70 | 4.45 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 16 | 2.19 | 0.94 | 0.04 | -0.03 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 24.00 | 2.20 | 4.50 | 3.35 | 4.55 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.74 | 0.87 | 0.06 | -0.05 | 7/31/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 1.95 | 3.60 | 2.78 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.53 | 0.79 | 0.09 | -0.06 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 26.00 | 1.60 | 2.25 | 1.93 | 2.00 | -4.40 | -68.75% | 0.07 | 15 | 29 | 0.82 | 0.69 | 0.12 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 27.00 | 0.90 | 2.55 | 1.73 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 36 | 1.08 | 0.55 | 0.14 | -0.08 | 9/21/2026 | 10/9/2026 3:59:54 PM EST |
| 28.00 | 0.55 | 1.00 | 0.78 | 0.77 | -0.43 | -35.84% | 0.03 | 2 | 46 | 0.74 | 0.41 | 0.14 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 29.00 | 0.30 | 0.80 | 0.55 | 0.30 | -0.80 | -72.73% | 0.02 | 4 | 44 | 0.79 | 0.29 | 0.12 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 30.00 | 0.25 | 0.55 | 0.40 | 0.35 | -0.09 | -20.46% | 0.01 | 11 | 185 | 0.86 | 0.21 | 0.10 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 31.00 | 0.15 | 0.50 | 0.33 | 0.21 | -0.29 | -58.00% | 0.01 | 7 | 37 | 0.93 | 0.15 | 0.08 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 140 | 1.19 | 0.09 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 137 | 0.99 | 0.08 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 12 | 196 | 1.23 | 0.04 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 316 | 1.09 | 0.03 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 19 | 137 | 1.29 | 0.02 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 148 | 1.38 | 0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.04 | -44.45% | 0.01 | 2 | 574 | 1.36 | 0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,500 | 2.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 85 | 368 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 284 | 2.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 368 | 2.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 1,023 | 1.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 149 | 3.41 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 3.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.96 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 4.20 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/9/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/9/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 643 | 1.98 | -0.01 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.94 | -0.01 | 0.01 | -0.01 | 7/13/2026 | 10/9/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.39 | -0.03 | 0.02 | -0.02 | 8/24/2026 | 10/9/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.52 | -0.06 | 0.04 | -0.03 | 9/1/2026 | 10/9/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.97 | -0.13 | 0.06 | -0.05 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 5 | 210 | 0.76 | -0.21 | 0.09 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 26.00 | 0.35 | 1.00 | 0.68 | 0.70 | +0.30 | +75.00% | 0.03 | 4 | 58 | 0.80 | -0.31 | 0.12 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 27.00 | 0.60 | 1.30 | 0.95 | 1.08 | +0.27 | +33.34% | 0.04 | 7 | 200 | 0.70 | -0.45 | 0.14 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 28.00 | 0.75 | 1.95 | 1.35 | 1.70 | +0.32 | +23.19% | 0.05 | 23 | 117 | 0.58 | -0.59 | 0.14 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 29.00 | 1.60 | 2.50 | 2.05 | 2.33 | +1.53 | +191.25% | 0.07 | 5 | 148 | 1.00 | -0.70 | 0.12 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 30.00 | 2.60 | 3.60 | 3.10 | 3.40 | +0.57 | +20.15% | 0.10 | 3 | 121 | 1.28 | -0.79 | 0.10 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 31.00 | 3.60 | 4.60 | 4.10 | 3.84 | +0.74 | +23.88% | 0.13 | 3 | 136 | 1.47 | -0.85 | 0.08 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 32.00 | 4.20 | 5.50 | 4.85 | 4.95 | +0.44 | +9.76% | 0.15 | 2 | 173 | 1.56 | -0.91 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 33.00 | 5.40 | 6.50 | 5.95 | 5.69 | +1.44 | +33.89% | 0.18 | 1 | 52 | 1.72 | -0.92 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 34.00 | 5.80 | 7.40 | 6.60 | 4.04 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.78 | -0.96 | 0.03 | -0.02 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 35.00 | 7.20 | 8.50 | 7.85 | 4.98 | 0.00 | 0.00% | 0.22 | 0 | 90 | 2.00 | -0.97 | 0.02 | -0.02 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 36.00 | 7.80 | 9.60 | 8.70 | 7.75 | 0.00 | 0.00% | 0.24 | 0 | 70 | 2.22 | -0.98 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 37.00 | 8.80 | 10.50 | 9.65 | 6.53 | 0.00 | 0.00% | 0.26 | 0 | 41 | 2.25 | -0.99 | 0.01 | -0.01 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 38.00 | 9.80 | 11.50 | 10.65 | 7.73 | 0.00 | 0.00% | 0.28 | 0 | 24 | 2.37 | -0.99 | 0.01 | -0.01 | 9/23/2026 | 10/9/2026 3:59:54 PM EST |
| 39.00 | 10.80 | 12.60 | 11.70 | 3.60 | 0.00 | 0.00% | 0.30 | 0 | 31 | 2.58 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:54 PM EST |
| 40.00 | 11.80 | 13.50 | 12.65 | 13.30 | +3.95 | +42.25% | 0.32 | 35 | 40 | 2.59 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 41.00 | 12.80 | 15.00 | 13.90 | % | 0.34 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 42.00 | 13.80 | 15.70 | 14.75 | 17.03 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 3:59:54 PM EST |
| 43.00 | 14.40 | 16.50 | 15.45 | % | 0.36 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 44.00 | 15.50 | 17.50 | 16.50 | 12.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 45.00 | 16.50 | 18.80 | 17.65 | 14.70 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.37 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 46.00 | 17.50 | 19.50 | 18.50 | 14.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 10/9/2026 3:59:54 PM EST |
| 47.00 | 18.80 | 20.50 | 19.65 | 13.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/9/2026 3:59:54 PM EST |
| 50.00 | 21.40 | 23.60 | 22.50 | 21.87 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/9/2026 3:59:54 PM EST |
| 55.00 | 26.80 | 28.50 | 27.65 | 16.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/9/2026 3:59:54 PM EST |
| 60.00 | 31.40 | 34.40 | 32.90 | % | 0.55 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 65.00 | 36.80 | 39.10 | 37.95 | 25.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 10/9/2026 3:59:54 PM EST |
| 70.00 | 41.40 | 44.20 | 42.80 | 29.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 10/9/2026 3:59:54 PM EST |