Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $42.43 as of 6/9/2026 5:19:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 19.40 | 21.90 | 20.65 | 18.88 | -11.65 | -38.16% | 1.09 | 2 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 20.00 | 18.50 | 20.90 | 19.70 | 29.63 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 21.00 | 17.50 | 19.90 | 18.70 | 25.51 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 22.00 | 16.50 | 19.00 | 17.75 | 11.60 | 0.00 | 0.00% | 0.81 | 0 | 11 | 3.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:04 PM EST |
| 23.00 | 15.50 | 18.00 | 16.75 | 5.17 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:04 PM EST |
| 24.00 | 14.50 | 17.10 | 15.80 | 10.95 | 0.00 | 0.00% | 0.66 | 0 | 12 | 3.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:04 PM EST |
| 25.00 | 13.60 | 16.20 | 14.90 | 9.38 | 0.00 | 0.00% | 0.60 | 0 | 8 | 3.16 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:04 PM EST |
| 26.00 | 12.60 | 15.10 | 13.85 | 9.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:04 PM EST |
| 27.00 | 11.60 | 14.10 | 12.85 | 23.00 | 0.00 | 0.00% | 0.48 | 0 | 11 | 2.70 | 0.99 | 0.01 | -0.01 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 28.00 | 10.80 | 13.30 | 12.05 | 8.50 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.67 | 0.97 | 0.01 | -0.02 | 5/13/2026 | 6/9/2026 4:00:04 PM EST |
| 29.00 | 9.80 | 12.20 | 11.00 | 9.58 | -1.82 | -15.97% | 0.38 | 1 | 4 | 2.42 | 0.95 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 30.00 | 8.90 | 11.30 | 10.10 | 15.90 | 0.00 | 0.00% | 0.34 | 0 | 197 | 2.31 | 0.92 | 0.02 | -0.05 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 31.00 | 8.00 | 10.40 | 9.20 | 11.00 | -4.50 | -29.04% | 0.30 | 10 | 44 | 2.20 | 0.89 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 32.00 | 7.20 | 9.50 | 8.35 | 19.50 | 0.00 | 0.00% | 0.26 | 0 | 188 | 2.08 | 0.86 | 0.03 | -0.08 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 33.00 | 6.20 | 8.60 | 7.40 | 9.00 | -3.47 | -27.83% | 0.22 | 10 | 107 | 1.96 | 0.83 | 0.03 | -0.10 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 34.00 | 5.80 | 8.00 | 6.90 | 5.75 | -3.35 | -36.82% | 0.20 | 1 | 67 | 1.99 | 0.79 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 35.00 | 4.70 | 7.10 | 5.90 | 4.00 | -4.24 | -51.46% | 0.17 | 3 | 522 | 1.86 | 0.75 | 0.04 | -0.13 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 36.00 | 4.10 | 6.50 | 5.30 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 172 | 1.36 | 0.70 | 0.04 | -0.14 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 37.00 | 3.30 | 5.70 | 4.50 | 6.33 | -7.71 | -54.92% | 0.12 | 1 | 198 | 1.30 | 0.66 | 0.04 | -0.15 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 38.00 | 3.80 | 4.60 | 4.20 | 4.50 | -1.60 | -26.23% | 0.11 | 34 | 345 | 1.43 | 0.61 | 0.05 | -0.16 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 39.00 | 3.20 | 4.10 | 3.65 | 3.70 | -7.60 | -67.26% | 0.09 | 5 | 24 | 1.41 | 0.56 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 40.00 | 2.80 | 3.50 | 3.15 | 3.10 | -2.50 | -44.65% | 0.08 | 148 | 499 | 1.39 | 0.51 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 41.00 | 2.55 | 3.10 | 2.83 | 2.88 | -2.37 | -45.15% | 0.07 | 9 | 26 | 1.42 | 0.46 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 42.00 | 2.05 | 2.65 | 2.35 | 2.75 | -1.45 | -34.53% | 0.06 | 17 | 173 | 1.38 | 0.42 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 43.00 | 1.75 | 2.45 | 2.10 | 2.25 | -1.95 | -46.43% | 0.05 | 11 | 67 | 1.41 | 0.37 | 0.05 | -0.16 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 44.00 | 1.55 | 2.05 | 1.80 | 1.70 | -2.01 | -54.18% | 0.04 | 30 | 277 | 1.40 | 0.33 | 0.05 | -0.16 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 45.00 | 0.95 | 2.15 | 1.55 | 1.55 | -1.10 | -41.51% | 0.03 | 32 | 759 | 1.39 | 0.29 | 0.04 | -0.15 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 46.00 | 0.60 | 1.60 | 1.10 | 1.60 | -0.80 | -33.34% | 0.02 | 3 | 126 | 1.28 | 0.25 | 0.04 | -0.14 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 47.00 | 0.65 | 1.60 | 1.13 | 1.15 | -1.40 | -54.91% | 0.02 | 9 | 153 | 1.39 | 0.21 | 0.04 | -0.13 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 48.00 | 0.40 | 1.50 | 0.95 | 1.00 | -0.80 | -44.45% | 0.02 | 7 | 130 | 1.37 | 0.18 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 49.00 | 0.30 | 1.50 | 0.90 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 163 | 1.41 | 0.15 | 0.03 | -0.10 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 50.00 | 0.60 | 0.85 | 0.73 | 0.80 | -0.64 | -44.45% | 0.01 | 452 | 2,095 | 1.42 | 0.13 | 0.03 | -0.09 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 55.00 | 0.20 | 0.90 | 0.55 | 0.30 | -0.70 | -70.00% | 0.01 | 18 | 1,121 | 1.59 | 0.05 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.22 | -48.89% | 0.00 | 17 | 386 | 1.51 | 0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.13 | -46.43% | 0.00 | 5 | 666 | 1.71 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 70.00 | 0.05 | 0.65 | 0.35 | 0.19 | +0.02 | +11.77% | 0.01 | 47 | 110 | 2.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 191 | 2.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.90 | 0.45 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.04 | -28.58% | 0.01 | 1 | 204 | 2.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.70 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 1.55 | 0.78 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.66 | -0.03 | 0.01 | -0.02 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.90 | 0.45 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.01 | -0.05 | 0.02 | -0.03 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.90 | +0.59 | +190.33% | 0.01 | 5 | 182 | 1.20 | -0.08 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 31.00 | 0.05 | 1.25 | 0.65 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.35 | -0.11 | 0.02 | -0.07 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 32.00 | 0.25 | 1.25 | 0.75 | 0.82 | +0.33 | +67.35% | 0.02 | 2 | 68 | 1.37 | -0.14 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 33.00 | 0.50 | 1.25 | 0.88 | 1.18 | +0.38 | +47.50% | 0.03 | 6 | 36 | 1.34 | -0.17 | 0.03 | -0.10 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 34.00 | 0.65 | 2.80 | 1.73 | 1.05 | +0.20 | +23.53% | 0.05 | 2 | 1,014 | 1.63 | -0.21 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 35.00 | 1.00 | 1.50 | 1.25 | 1.35 | +0.25 | +22.73% | 0.04 | 11 | 113 | 1.25 | -0.25 | 0.04 | -0.13 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 36.00 | 1.25 | 2.00 | 1.63 | 2.71 | +2.11 | +351.67% | 0.05 | 19 | 49 | 1.27 | -0.30 | 0.04 | -0.14 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 37.00 | 1.55 | 2.45 | 2.00 | 1.96 | +0.26 | +15.30% | 0.05 | 5 | 281 | 1.27 | -0.34 | 0.04 | -0.15 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 38.00 | 2.15 | 3.00 | 2.58 | 2.40 | +1.00 | +71.43% | 0.07 | 5 | 50 | 1.32 | -0.39 | 0.05 | -0.16 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 39.00 | 2.55 | 3.30 | 2.93 | 4.40 | +2.50 | +131.58% | 0.08 | 9 | 44 | 1.26 | -0.44 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 40.00 | 3.10 | 3.90 | 3.50 | 3.20 | +0.75 | +30.62% | 0.09 | 34 | 251 | 1.27 | -0.49 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 41.00 | 3.70 | 4.40 | 4.05 | 4.50 | +1.64 | +57.35% | 0.10 | 1 | 12 | 1.25 | -0.54 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 42.00 | 4.10 | 5.30 | 4.70 | 5.00 | +1.23 | +32.63% | 0.11 | 5 | 17 | 1.26 | -0.58 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 43.00 | 4.80 | 5.70 | 5.25 | 5.40 | +1.40 | +35.00% | 0.12 | 39 | 30 | 1.20 | -0.63 | 0.05 | -0.16 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 44.00 | 5.30 | 6.50 | 5.90 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.16 | -0.67 | 0.05 | -0.16 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 45.00 | 5.90 | 8.10 | 7.00 | 9.80 | +4.00 | +68.97% | 0.16 | 3 | 39 | 1.28 | -0.71 | 0.04 | -0.15 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 46.00 | 6.40 | 8.60 | 7.50 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.06 | -0.75 | 0.04 | -0.14 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 47.00 | 7.40 | 9.90 | 8.65 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 56 | 1.19 | -0.79 | 0.04 | -0.13 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 48.00 | 8.30 | 10.80 | 9.55 | 11.60 | +7.10 | +157.78% | 0.20 | 1 | 24 | 2.09 | -0.82 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 49.00 | 9.10 | 11.30 | 10.20 | 4.85 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.96 | -0.85 | 0.03 | -0.10 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 50.00 | 10.00 | 12.40 | 11.20 | 5.35 | 0.00 | 0.00% | 0.22 | 0 | 33 | 2.10 | -0.87 | 0.03 | -0.09 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 55.00 | 14.50 | 16.30 | 15.40 | 12.48 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.92 | -0.95 | 0.01 | -0.05 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 60.00 | 19.30 | 21.80 | 20.55 | 11.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.54 | -0.98 | 0.01 | -0.02 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 65.00 | 24.30 | 26.70 | 25.50 | 16.55 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.77 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 70.00 | 29.20 | 31.70 | 30.45 | 20.85 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |