Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $26.90 as of 2/24/2026 7:20:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 18.60 | 21.80 | 20.20 | % | 2.69 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 10.00 | 16.10 | 19.20 | 17.65 | % | 1.76 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 12.50 | 13.60 | 16.70 | 15.15 | 12.00 | 0.00 | 0.00% | 1.21 | 0 | 5 | 2.38 | 0.99 | 0.00 | 0.00 | 11/10/2025 | 2/24/2026 4:00:07 PM EST |
| 15.00 | 11.20 | 14.10 | 12.65 | 15.10 | 0.00 | 0.00% | 0.84 | 0 | 386 | 1.88 | 0.96 | 0.01 | -0.01 | 1/7/2026 | 2/24/2026 4:00:07 PM EST |
| 16.00 | 10.40 | 13.00 | 11.70 | % | 0.73 | 0 | 0 | 1.68 | 0.95 | 0.01 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 17.50 | 9.20 | 11.80 | 10.50 | 11.00 | 0.00 | 0.00% | 0.60 | 0 | 27 | 1.70 | 0.91 | 0.02 | -0.01 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 19.00 | 7.80 | 10.50 | 9.15 | % | 0.48 | 0 | 0 | 1.56 | 0.87 | 0.02 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 20.00 | 7.20 | 9.80 | 8.50 | 9.00 | +0.63 | +7.53% | 0.42 | 20 | 139 | 1.53 | 0.84 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 21.00 | 6.60 | 8.90 | 7.75 | 7.41 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.98 | 0.81 | 0.03 | -0.02 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 22.50 | 5.80 | 7.80 | 6.80 | 6.10 | 0.00 | 0.00% | 0.30 | 0 | 25 | 1.04 | 0.76 | 0.03 | -0.03 | 2/13/2026 | 2/24/2026 4:00:07 PM EST |
| 24.00 | 4.90 | 6.90 | 5.90 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.04 | 0.70 | 0.03 | -0.03 | 2/11/2026 | 2/24/2026 4:00:07 PM EST |
| 25.00 | 4.20 | 6.20 | 5.20 | 4.75 | 0.00 | 0.00% | 0.21 | 0 | 102 | 1.00 | 0.66 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 26.00 | 3.80 | 5.80 | 4.80 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.02 | 0.62 | 0.04 | -0.04 | 2/11/2026 | 2/24/2026 4:00:07 PM EST |
| 27.00 | 3.30 | 5.20 | 4.25 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.00 | 0.59 | 0.04 | -0.04 | 2/18/2026 | 2/24/2026 4:00:07 PM EST |
| 28.00 | 2.90 | 4.70 | 3.80 | 4.53 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.99 | 0.55 | 0.04 | -0.04 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 29.00 | 2.60 | 4.20 | 3.40 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.99 | 0.51 | 0.04 | -0.04 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 30.00 | 2.45 | 3.80 | 3.13 | 3.28 | +0.53 | +19.28% | 0.10 | 100 | 452 | 1.00 | 0.48 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 31.00 | 2.00 | 3.40 | 2.70 | 2.56 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.98 | 0.44 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 32.00 | 1.90 | 3.40 | 2.65 | 2.45 | 0.00 | 0.00% | 0.08 | 1 | 18 | 1.03 | 0.41 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 33.00 | 1.70 | 2.75 | 2.23 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.99 | 0.38 | 0.04 | -0.04 | 1/16/2026 | 2/24/2026 4:00:07 PM EST |
| 34.00 | 1.45 | 2.50 | 1.98 | 3.53 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.99 | 0.34 | 0.04 | -0.04 | 2/3/2026 | 2/24/2026 4:00:07 PM EST |
| 35.00 | 1.55 | 2.00 | 1.78 | 1.75 | +0.10 | +6.07% | 0.05 | 3 | 338 | 0.99 | 0.32 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 36.00 | 1.05 | 2.00 | 1.53 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.97 | 0.29 | 0.03 | -0.03 | 2/18/2026 | 2/24/2026 4:00:07 PM EST |
| 37.00 | 0.85 | 1.85 | 1.35 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.96 | 0.26 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 38.00 | 0.75 | 1.65 | 1.20 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.96 | 0.24 | 0.03 | -0.03 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 39.00 | 0.85 | 1.50 | 1.18 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 141 | 1.00 | 0.22 | 0.03 | -0.03 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 40.00 | 0.75 | 1.10 | 0.93 | 0.90 | -0.07 | -7.22% | 0.02 | 13 | 1,040 | 0.96 | 0.20 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 41.00 | 0.65 | 1.25 | 0.95 | % | 0.02 | 0 | 0 | 1.00 | 0.18 | 0.03 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 42.00 | 0.45 | 1.20 | 0.83 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.99 | 0.16 | 0.02 | -0.02 | 2/9/2026 | 2/24/2026 4:00:07 PM EST |
| 43.00 | 0.30 | 1.10 | 0.70 | % | 0.02 | 0 | 0 | 0.97 | 0.15 | 0.02 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 44.00 | 0.25 | 1.05 | 0.65 | % | 0.01 | 0 | 0 | 0.97 | 0.13 | 0.02 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 45.00 | 0.35 | 0.85 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 354 | 1.00 | 0.12 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 46.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.96 | 0.11 | 0.02 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 47.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.92 | 0.10 | 0.02 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 48.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.94 | 0.09 | 0.02 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 49.00 | 0.20 | 0.75 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.08 | 0.01 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 50.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.07 | -14.90% | 0.01 | 10 | 830 | 1.02 | 0.07 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.00 | 0.04 | 0.01 | -0.01 | 1/27/2026 | 2/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/24/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.48 | -0.01 | 0.00 | 0.00 | 11/26/2025 | 2/24/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,323 | 1.27 | -0.04 | 0.01 | -0.01 | 1/14/2026 | 2/24/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.23 | -0.05 | 0.01 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 17.50 | 0.30 | 0.50 | 0.40 | 0.41 | -0.59 | -59.00% | 0.02 | 45 | 115 | 0.95 | -0.09 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 19.00 | 0.35 | 1.05 | 0.70 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.96 | -0.13 | 0.02 | -0.02 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 20.00 | 0.65 | 1.30 | 0.98 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 138 | 0.99 | -0.16 | 0.02 | -0.02 | 2/2/2026 | 2/24/2026 4:00:07 PM EST |
| 21.00 | 0.90 | 1.60 | 1.25 | 0.56 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.99 | -0.19 | 0.03 | -0.02 | 1/22/2026 | 2/24/2026 4:00:07 PM EST |
| 22.50 | 1.30 | 2.30 | 1.80 | 2.19 | 0.00 | 0.00% | 0.08 | 0 | 120 | 1.00 | -0.24 | 0.03 | -0.03 | 2/13/2026 | 2/24/2026 4:00:07 PM EST |
| 24.00 | 1.80 | 2.90 | 2.35 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.99 | -0.30 | 0.03 | -0.03 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 25.00 | 2.20 | 3.40 | 2.80 | 3.54 | 0.00 | 0.00% | 0.11 | 0 | 352 | 0.99 | -0.34 | 0.04 | -0.03 | 2/12/2026 | 2/24/2026 4:00:07 PM EST |
| 26.00 | 2.70 | 4.00 | 3.35 | 3.59 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.00 | -0.38 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 27.00 | 3.10 | 4.60 | 3.85 | % | 0.14 | 0 | 0 | 1.00 | -0.41 | 0.04 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 28.00 | 3.60 | 5.20 | 4.40 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.99 | -0.45 | 0.04 | -0.04 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 29.00 | 4.20 | 5.90 | 5.05 | 3.78 | 0.00 | 0.00% | 0.17 | 0 | 115 | 1.00 | -0.49 | 0.04 | -0.04 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 30.00 | 4.70 | 6.60 | 5.65 | 5.46 | 0.00 | 0.00% | 0.19 | 0 | 245 | 0.99 | -0.52 | 0.04 | -0.04 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 31.00 | 5.40 | 7.50 | 6.45 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.02 | -0.56 | 0.04 | -0.04 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 32.00 | 6.00 | 7.90 | 6.95 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.96 | -0.59 | 0.04 | -0.04 | 1/22/2026 | 2/24/2026 4:00:07 PM EST |
| 33.00 | 6.70 | 8.80 | 7.75 | 4.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.98 | -0.62 | 0.04 | -0.04 | 1/28/2026 | 2/24/2026 4:00:07 PM EST |
| 34.00 | 7.40 | 9.40 | 8.40 | 5.63 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.95 | -0.66 | 0.04 | -0.04 | 1/23/2026 | 2/24/2026 4:00:07 PM EST |
| 35.00 | 8.20 | 10.10 | 9.15 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 76 | 0.93 | -0.68 | 0.03 | -0.03 | 1/29/2026 | 2/24/2026 4:00:07 PM EST |
| 36.00 | 8.90 | 11.20 | 10.05 | % | 0.28 | 0 | 0 | 0.94 | -0.71 | 0.03 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 37.00 | 9.70 | 12.20 | 10.95 | % | 0.30 | 0 | 0 | 0.94 | -0.74 | 0.03 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 38.00 | 10.50 | 13.10 | 11.80 | % | 0.31 | 0 | 0 | 0.88 | -0.76 | 0.03 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 39.00 | 11.40 | 14.00 | 12.70 | 8.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.39 | -0.78 | 0.03 | -0.03 | 1/27/2026 | 2/24/2026 4:00:07 PM EST |
| 40.00 | 12.20 | 14.90 | 13.55 | 11.46 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.41 | -0.80 | 0.03 | -0.03 | 1/8/2026 | 2/24/2026 4:00:07 PM EST |
| 41.00 | 13.10 | 15.30 | 14.20 | 10.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.29 | -0.82 | 0.03 | -0.03 | 1/26/2026 | 2/24/2026 4:00:07 PM EST |
| 42.00 | 14.00 | 16.50 | 15.25 | % | 0.36 | 0 | 0 | 1.39 | -0.84 | 0.02 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 43.00 | 14.80 | 17.10 | 15.95 | % | 0.37 | 0 | 0 | 1.31 | -0.85 | 0.02 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 44.00 | 15.80 | 18.20 | 17.00 | % | 0.39 | 0 | 0 | 1.38 | -0.87 | 0.02 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 45.00 | 16.70 | 19.50 | 18.10 | 25.57 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.51 | -0.88 | 0.02 | -0.02 | 11/14/2025 | 2/24/2026 4:00:07 PM EST |
| 46.00 | 17.60 | 20.30 | 18.95 | % | 0.41 | 0 | 0 | 1.48 | -0.89 | 0.02 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 47.00 | 18.60 | 21.30 | 19.95 | % | 0.42 | 0 | 0 | 1.52 | -0.90 | 0.02 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 48.00 | 19.50 | 22.30 | 20.90 | % | 0.44 | 0 | 0 | 1.55 | -0.91 | 0.02 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 49.00 | 20.50 | 23.20 | 21.85 | % | 0.45 | 0 | 0 | 1.56 | -0.92 | 0.01 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 50.00 | 21.50 | 24.20 | 22.85 | % | 0.46 | 0 | 0 | 1.59 | -0.93 | 0.01 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 55.00 | 25.70 | 29.00 | 27.35 | % | 0.50 | 0 | 0 | 1.67 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:07 PM EST |