Home Options VOYGChain

VOYG

Voyager Technologies, Inc.Close $39.93EOD only

Max Pain

$30.00

Next expiry Jun 18, 2026

Expected Move

±$4.35

10.9% from close

Price Gap

-9.93

Distance to max pain

IV Rank

Low premium

P/C OI

0.25

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects VOYG options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

VOYG Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
22.00	11.60	16.40	19.00	0.00	11	11	188.7%	0.918	0.0071	-0.057	0.017	0.014
23.00	5.17	15.50	18.00	0.00	2	1	177.5%	0.913	0.0079	-0.057	0.018	0.015
24.00	10.95	14.50	17.20	0.00	1	12	176.8%	0.899	0.0089	-0.063	0.020	0.015
25.00	9.38	13.60	16.10	0.00	1	8	161.3%	0.897	0.0099	-0.058	0.020	0.016
26.00	9.50	13.20	15.20	0.00	2	2	99.9%	0.953	0.0087	-0.022	0.011	0.019
27.00	7.60	11.80	14.30	0.00	3	5	78.1%	0.971	0.0074	-0.013	0.007	0.020
28.00	8.50	10.90	13.40	0.00	2	6	81.6%	0.953	0.0107	-0.019	0.011	0.021
29.00	11.40	10.30	12.10	8.10	2	5	78.7%	0.942	0.0132	-0.021	0.013	0.021
30.00	11.30	9.40	11.60	1.80	15	227	88.6%	0.900	0.0176	-0.033	0.020	0.020
31.00	6.81	8.40	10.80	0.00	6	46	85.4%	0.882	0.0205	-0.036	0.022	0.020
32.00	7.00	7.60	10.00	0.90	4	282	85.4%	0.854	0.0238	-0.041	0.026	0.020
33.00	8.27	7.50	8.90	2.34	15	186	90.7%	0.812	0.0264	-0.050	0.030	0.019
34.00	6.40	6.20	8.60	1.10	2	99	88.0%	0.784	0.0296	-0.053	0.033	0.019
35.00	7.20	6.70	8.00	1.69	10	863	104.6%	0.728	0.0282	-0.070	0.037	0.017
36.00	6.47	5.40	7.30	1.77	78	193	94.5%	0.704	0.0325	-0.066	0.039	0.017
37.00	5.66	5.00	6.70	1.46	3	362	96.4%	0.666	0.0335	-0.071	0.041	0.016
38.00	5.00	4.10	5.90	1.50	21	376	89.1%	0.632	0.0376	-0.068	0.042	0.016
39.00	5.22	4.20	5.50	1.72	30	11	97.1%	0.593	0.0355	-0.075	0.044	0.015
40.00	4.51	4.10	4.60	1.71	310	841	96.2%	0.556	0.0365	-0.076	0.044	0.014
41.00	3.92	3.40	4.60	1.17	11	9	97.9%	0.522	0.0362	-0.078	0.045	0.013
42.00	3.42	2.45	4.30	0.92	33	86	92.7%	0.480	0.0382	-0.074	0.045	0.013
43.00	2.73	2.15	4.00	0.70	3	102	94.0%	0.447	0.0374	-0.074	0.044	0.012
44.00	3.17	2.20	3.60	1.67	10	216	97.4%	0.419	0.0357	-0.075	0.044	0.011
45.00	2.64	2.45	2.90	1.02	771	1,213	99.1%	0.391	0.0344	-0.075	0.043	0.010
46.00	2.40	1.55	2.50	1.03	37	22	90.2%	0.339	0.0360	-0.065	0.041	0.009
47.00	2.00	1.40	2.70	0.55	20	13	96.6%	0.326	0.0332	-0.069	0.041	0.009
49.00	1.40	0.95	2.25	0.20	10	13	95.8%	0.271	0.0307	-0.063	0.037	0.007
50.00	1.52	0.80	2.05	0.57	47	422	95.9%	0.247	0.0292	-0.060	0.036	0.007

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
19.00	0.25	0.00	0.50	0.00	1	4	156.8%	-0.028	0.0037	-0.019	0.007	-0.001
20.00	0.10	0.00	0.35	0.00	1	70	137.5%	-0.023	0.0036	-0.015	0.006	-0.001
21.00	0.17	0.00	0.75	0.00	1	10	151.0%	-0.042	0.0053	-0.026	0.010	-0.002
22.00	0.19	0.05	0.30	-0.15	1	61	120.7%	-0.027	0.0045	-0.014	0.007	-0.001
23.00	0.40	0.00	0.75	0.00	1	13	132.8%	-0.047	0.0066	-0.025	0.011	-0.002
24.00	0.26	0.00	0.50	0.00	1	10	113.3%	-0.039	0.0066	-0.018	0.009	-0.001
25.00	0.35	0.10	0.60	0.00	13	209	114.1%	-0.052	0.0083	-0.023	0.012	-0.002
26.00	0.37	0.05	0.60	-0.13	15	14	104.3%	-0.053	0.0092	-0.022	0.012	-0.002
27.00	0.64	0.15	0.75	0.00	1	28	105.3%	-0.070	0.0113	-0.027	0.015	-0.003
28.00	0.70	0.25	1.00	0.00	1	13	107.1%	-0.091	0.0135	-0.033	0.018	-0.003
29.00	0.90	0.35	1.15	-0.10	1	5	105.0%	-0.107	0.0156	-0.037	0.021	-0.004
30.00	0.78	0.40	1.20	-0.40	103	77	98.9%	-0.120	0.0179	-0.038	0.022	-0.004
31.00	1.45	0.80	1.40	0.00	3	5	102.2%	-0.150	0.0203	-0.046	0.026	-0.006
32.00	1.39	0.75	1.65	-0.21	2	55	97.1%	-0.169	0.0231	-0.047	0.028	-0.006
33.00	1.71	1.05	1.95	-0.55	3	25	97.9%	-0.200	0.0254	-0.052	0.032	-0.007
34.00	2.10	1.20	2.60	-1.10	3	7	100.3%	-0.235	0.0272	-0.059	0.035	-0.009
35.00	3.23	1.75	2.95	0.00	2	30	102.7%	-0.270	0.0286	-0.064	0.037	-0.010
37.00	3.15	2.40	3.70	-1.25	100	1	99.5%	-0.336	0.0326	-0.068	0.041	-0.013

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.