Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $24.90 as of 2/13/2026 7:10:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.20 | 15.50 | 13.85 | % | 1.11 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 15.00 | 9.80 | 12.50 | 11.15 | 19.80 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 16.00 | 8.70 | 11.50 | 10.10 | 18.80 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 17.50 | 6.60 | 10.00 | 8.30 | 17.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 19.00 | 5.50 | 8.50 | 7.00 | 16.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 20.00 | 4.70 | 7.50 | 6.10 | 14.50 | 0.00 | 0.00% | 0.30 | 0 | 34 | 0.00 | 0.98 | 0.01 | -0.02 | 1/27/2026 | 2/13/2026 4:00:02 PM EST |
| 21.00 | 4.30 | 6.50 | 5.40 | 13.95 | 0.00 | 0.00% | 0.26 | 0 | 27 | 2.49 | 0.96 | 0.02 | -0.04 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 22.50 | 2.70 | 5.00 | 3.85 | 12.30 | 0.00 | 0.00% | 0.17 | 0 | 23 | 2.03 | 0.89 | 0.05 | -0.06 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 24.00 | 1.70 | 3.60 | 2.65 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.65 | 0.77 | 0.09 | -0.09 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 25.00 | 1.05 | 2.85 | 1.95 | 2.03 | -0.44 | -17.82% | 0.08 | 1 | 74 | 1.52 | 0.66 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 26.00 | 1.00 | 2.15 | 1.58 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.03 | 0.55 | 0.11 | -0.11 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 27.00 | 0.40 | 1.50 | 0.95 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.90 | 0.44 | 0.11 | -0.11 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.90 | 0.45 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.08 | 0.33 | 0.11 | -0.10 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.55 | -91.67% | 0.01 | 1 | 78 | 0.97 | 0.24 | 0.09 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.02 | -9.10% | 0.01 | 7 | 2,636 | 1.23 | 0.17 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 31.00 | 0.10 | 0.70 | 0.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.16 | 0.12 | 0.06 | -0.05 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.06 | -24.00% | 0.01 | 7 | 84 | 1.09 | 0.08 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.53 | 0.05 | 0.03 | -0.03 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.60 | 0.03 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.10 | -66.67% | 0.01 | 10 | 577 | 1.78 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 36.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.14 | -41.18% | 0.00 | 10 | 187 | 1.41 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.04 | -40.00% | 0.01 | 2 | 1,650 | 2.00 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.04 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.14 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.14 | -0.17 | -54.84% | 0.01 | 2 | 728 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.25 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.32 | -64.00% | 0.00 | 1 | 23 | 2.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.50 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.18 | +0.13 | +260.00% | 0.00 | 2 | 1,736 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.73 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.55 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.79 | -0.01 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.26 | -0.02 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.76 | -0.04 | 0.02 | -0.04 | 2/13/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.34 | -0.11 | 0.05 | -0.06 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.60 | -0.15 | -20.00% | 0.01 | 10 | 15 | 1.06 | -0.23 | 0.09 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 25.00 | 0.05 | 1.40 | 0.73 | 0.70 | -0.40 | -36.37% | 0.03 | 1 | 137 | 0.82 | -0.34 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 26.00 | 0.40 | 2.00 | 1.20 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.89 | -0.45 | 0.11 | -0.11 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 27.00 | 0.65 | 2.85 | 1.75 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 172 | 1.69 | -0.56 | 0.11 | -0.11 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 28.00 | 1.55 | 3.40 | 2.48 | 3.12 | 0.00 | 0.00% | 0.09 | 0 | 63 | 1.64 | -0.67 | 0.11 | -0.10 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 29.00 | 2.20 | 4.20 | 3.20 | 2.05 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.73 | -0.76 | 0.09 | -0.09 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 30.00 | 3.50 | 4.80 | 4.15 | 4.40 | +2.05 | +87.24% | 0.14 | 5 | 670 | 1.63 | -0.83 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 31.00 | 3.80 | 6.10 | 4.95 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 40 | 2.05 | -0.88 | 0.06 | -0.05 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 32.00 | 4.80 | 7.00 | 5.90 | 4.14 | 0.00 | 0.00% | 0.18 | 0 | 28 | 2.14 | -0.92 | 0.04 | -0.04 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 33.00 | 5.70 | 8.20 | 6.95 | 8.02 | 0.00 | 0.00% | 0.21 | 0 | 17 | 2.46 | -0.95 | 0.03 | -0.03 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 34.00 | 6.70 | 9.20 | 7.95 | 6.93 | 0.00 | 0.00% | 0.23 | 0 | 64 | 2.62 | -0.97 | 0.02 | -0.02 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 35.00 | 7.70 | 10.20 | 8.95 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 82 | 2.76 | -0.98 | 0.01 | -0.01 | 1/30/2026 | 2/13/2026 4:00:02 PM EST |
| 36.00 | 8.70 | 11.20 | 9.95 | 10.88 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.90 | -0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 37.00 | 9.70 | 12.20 | 10.95 | 8.40 | 0.00 | 0.00% | 0.30 | 0 | 14 | 3.03 | -0.99 | 0.01 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 38.00 | 10.70 | 13.40 | 12.05 | 5.58 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.33 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:02 PM EST |
| 39.00 | 11.70 | 14.20 | 12.95 | 9.06 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:02 PM EST |
| 40.00 | 12.70 | 15.20 | 13.95 | % | 0.35 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 41.00 | 13.70 | 16.10 | 14.90 | % | 0.36 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 42.00 | 14.60 | 17.10 | 15.85 | 8.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 43.00 | 15.10 | 17.90 | 16.50 | % | 0.38 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 44.00 | 16.10 | 19.10 | 17.60 | % | 0.40 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 45.00 | 17.10 | 20.10 | 18.60 | % | 0.41 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 46.00 | 18.10 | 20.80 | 19.45 | % | 0.42 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 47.00 | 19.10 | 22.80 | 20.95 | % | 0.45 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 48.00 | 20.10 | 23.80 | 21.95 | % | 0.46 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 49.00 | 21.00 | 24.00 | 22.50 | % | 0.46 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 55.00 | 27.60 | 29.80 | 28.70 | % | 0.52 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST |