Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $26.36 as of 10/13/2026 9:20:37 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 | 10.70 | 12.70 | 11.70 | 25.33 | 0.00 | 0.00% | 0.78 | 0 | 2 | 6.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/13/2026 3:59:54 PM EST |
| 16.00 | 9.70 | 12.40 | 11.05 | % | 0.69 | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 17.00 | 9.10 | 10.80 | 9.95 | 24.80 | 0.00 | 0.00% | 0.59 | 0 | 2 | 5.93 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/13/2026 3:59:54 PM EST |
| 18.00 | 8.10 | 9.80 | 8.95 | % | 0.50 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 19.00 | 7.00 | 8.70 | 7.85 | 14.40 | 0.00 | 0.00% | 0.41 | 0 | 10 | 4.72 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 3:59:54 PM EST |
| 20.00 | 6.10 | 7.70 | 6.90 | 11.00 | 0.00 | 0.00% | 0.35 | 0 | 8 | 4.24 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:54 PM EST |
| 21.00 | 5.00 | 6.80 | 5.90 | % | 0.28 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 22.00 | 4.10 | 5.70 | 4.90 | 10.30 | 0.00 | 0.00% | 0.22 | 0 | 6 | 3.32 | 1.00 | 0.01 | 0.00 | 9/30/2026 | 10/13/2026 3:59:54 PM EST |
| 23.00 | 3.20 | 4.70 | 3.95 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 16 | 2.87 | 0.95 | 0.04 | -0.02 | 9/30/2026 | 10/13/2026 3:59:54 PM EST |
| 24.00 | 1.80 | 4.00 | 2.90 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 21 | 2.80 | 0.87 | 0.09 | -0.06 | 7/31/2026 | 10/13/2026 3:59:54 PM EST |
| 25.00 | 0.90 | 2.15 | 1.53 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.34 | 0.73 | 0.14 | -0.10 | 9/30/2026 | 10/13/2026 3:59:54 PM EST |
| 26.00 | 0.90 | 1.55 | 1.23 | 1.20 | -0.72 | -37.50% | 0.05 | 15 | 44 | 1.17 | 0.56 | 0.18 | -0.13 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 27.00 | 0.10 | 1.05 | 0.58 | 0.60 | -0.75 | -55.56% | 0.02 | 1 | 37 | 0.93 | 0.38 | 0.18 | -0.14 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.90 | 0.45 | 0.35 | -0.25 | -41.67% | 0.02 | 1 | 46 | 1.55 | 0.22 | 0.15 | -0.12 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 29.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 44 | 0.96 | 0.11 | 0.11 | -0.08 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.21 | 0.05 | 0.06 | -0.05 | 10/12/2026 | 10/13/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.51 | 0.02 | 0.03 | -0.02 | 10/9/2026 | 10/13/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 11 | 138 | 1.18 | 0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 131 | 1.53 | 0.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 317 | 3.06 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 149 | 3.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 557 | 2.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,500 | 3.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.14 | +350.00% | 0.00 | 1 | 290 | 2.86 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 283 | 4.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 4.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 89 | 4.58 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 368 | 4.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 95 | 4.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 3.52 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 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 | 4.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/13/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/13/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/13/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 643 | 2.59 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.09 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/13/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.41 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 10/13/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.27 | -0.05 | 0.04 | -0.02 | 9/1/2026 | 10/13/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.33 | -0.13 | 0.09 | -0.06 | 10/5/2026 | 10/13/2026 3:59:54 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.05 | -14.29% | 0.01 | 11 | 213 | 0.81 | -0.27 | 0.14 | -0.10 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 26.00 | 0.30 | 1.10 | 0.70 | 0.60 | -0.10 | -14.29% | 0.03 | 11 | 62 | 0.85 | -0.44 | 0.18 | -0.13 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 27.00 | 0.65 | 1.60 | 1.13 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 250 | 0.69 | -0.62 | 0.18 | -0.14 | 10/12/2026 | 10/13/2026 3:59:54 PM EST |
| 28.00 | 1.55 | 2.05 | 1.80 | 1.77 | +0.07 | +4.12% | 0.06 | 1 | 110 | 0.55 | -0.78 | 0.15 | -0.12 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 29.00 | 1.90 | 3.10 | 2.50 | 2.47 | +0.14 | +6.01% | 0.09 | 1 | 144 | 1.54 | -0.89 | 0.11 | -0.08 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 30.00 | 2.95 | 4.00 | 3.48 | 3.30 | +0.15 | +4.77% | 0.12 | 11 | 117 | 1.69 | -0.95 | 0.06 | -0.05 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 31.00 | 3.70 | 4.80 | 4.25 | 3.82 | 0.00 | 0.00% | 0.14 | 0 | 134 | 1.63 | -0.98 | 0.03 | -0.02 | 10/12/2026 | 10/13/2026 3:59:54 PM EST |
| 32.00 | 4.90 | 5.90 | 5.40 | 5.65 | +0.55 | +10.79% | 0.17 | 2 | 172 | 1.84 | -0.99 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 33.00 | 5.40 | 6.90 | 6.15 | 5.69 | 0.00 | 0.00% | 0.19 | 0 | 52 | 2.21 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/13/2026 3:59:54 PM EST |
| 34.00 | 6.60 | 7.90 | 7.25 | 7.15 | +3.11 | +76.98% | 0.21 | 2 | 40 | 2.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 35.00 | 7.40 | 8.90 | 8.15 | 8.15 | +3.17 | +63.66% | 0.23 | 1 | 62 | 2.59 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 36.00 | 7.90 | 9.90 | 8.90 | 7.75 | 0.00 | 0.00% | 0.25 | 0 | 27 | 2.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:54 PM EST |
| 37.00 | 9.40 | 10.90 | 10.15 | 6.53 | 0.00 | 0.00% | 0.27 | 0 | 39 | 2.93 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:54 PM EST |
| 38.00 | 10.40 | 11.90 | 11.15 | 7.73 | 0.00 | 0.00% | 0.29 | 0 | 24 | 3.09 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:54 PM EST |
| 39.00 | 11.00 | 13.40 | 12.20 | 3.60 | 0.00 | 0.00% | 0.31 | 0 | 31 | 4.10 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:54 PM EST |
| 40.00 | 12.50 | 14.20 | 13.35 | 13.30 | 0.00 | 0.00% | 0.33 | 0 | 40 | 3.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:54 PM EST |
| 41.00 | 13.00 | 15.40 | 14.20 | % | 0.35 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 42.00 | 14.20 | 16.40 | 15.30 | 17.03 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/13/2026 3:59:54 PM EST |
| 43.00 | 15.30 | 17.60 | 16.45 | % | 0.38 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 44.00 | 16.20 | 18.40 | 17.30 | 12.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:54 PM EST |
| 45.00 | 17.00 | 19.40 | 18.20 | 14.70 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.99 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:54 PM EST |
| 46.00 | 18.20 | 20.40 | 19.30 | 14.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 10/13/2026 3:59:54 PM EST |
| 47.00 | 19.20 | 21.40 | 20.30 | 13.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/13/2026 3:59:54 PM EST |
| 50.00 | 22.20 | 24.50 | 23.35 | 21.87 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/13/2026 3:59:54 PM EST |
| 55.00 | 27.20 | 29.70 | 28.45 | 16.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/13/2026 3:59:54 PM EST |
| 60.00 | 32.20 | 34.60 | 33.40 | % | 0.56 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 65.00 | 37.20 | 39.50 | 38.35 | 25.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 10/13/2026 3:59:54 PM EST |
| 70.00 | 42.20 | 44.50 | 43.35 | 29.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 10/13/2026 3:59:54 PM EST |