Options Chain for VOYAGER TECHNOLOGIES INC COM CL A (VOYG) - $46.77 as of 6/2/2026 8:37:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 45.20 | 49.10 | 47.15 | % | 18.86 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 5.00 | 42.70 | 46.50 | 44.60 | 21.85 | 0.00 | 0.00% | 8.92 | 0 | 1 | 6.83 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/1/2026 4:00:02 PM EST |
| 7.50 | 40.10 | 44.00 | 42.05 | 19.10 | 0.00 | 0.00% | 5.61 | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/1/2026 4:00:02 PM EST |
| 10.00 | 37.70 | 41.60 | 39.65 | 17.05 | 0.00 | 0.00% | 3.96 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/1/2026 4:00:02 PM EST |
| 12.50 | 35.20 | 39.40 | 37.30 | 14.30 | 0.00 | 0.00% | 2.98 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/1/2026 4:00:02 PM EST |
| 15.00 | 32.70 | 36.70 | 34.70 | 9.00 | 0.00 | 0.00% | 2.31 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 6/1/2026 4:00:02 PM EST |
| 16.00 | 31.70 | 35.70 | 33.70 | % | 2.11 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 17.50 | 30.30 | 34.20 | 32.25 | % | 1.84 | 0 | 39 | 2.94 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 19.00 | 28.80 | 32.80 | 30.80 | % | 1.62 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 20.00 | 27.80 | 31.60 | 29.70 | 24.50 | 0.00 | 0.00% | 1.48 | 0 | 198 | 2.60 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 4:00:02 PM EST |
| 21.00 | 26.90 | 29.90 | 28.40 | % | 1.35 | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.01 | 6/1/2026 4:00:02 PM EST | |||
| 22.50 | 25.50 | 28.40 | 26.95 | 26.40 | 0.00 | 0.00% | 1.20 | 0 | 51 | 1.92 | 0.97 | 0.00 | -0.01 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 24.00 | 24.10 | 26.90 | 25.50 | 11.00 | 0.00 | 0.00% | 1.06 | 0 | 20 | 1.86 | 0.96 | 0.00 | -0.01 | 5/13/2026 | 6/1/2026 4:00:02 PM EST |
| 25.00 | 23.10 | 25.90 | 24.50 | 16.10 | 0.00 | 0.00% | 0.98 | 0 | 128 | 1.81 | 0.95 | 0.00 | -0.02 | 5/20/2026 | 6/1/2026 4:00:02 PM EST |
| 26.00 | 22.20 | 25.00 | 23.60 | 23.00 | 0.00 | 0.00% | 0.91 | 0 | 61 | 1.72 | 0.95 | 0.01 | -0.02 | 5/28/2026 | 6/1/2026 4:00:02 PM EST |
| 27.00 | 21.30 | 23.80 | 22.55 | 21.20 | 0.00 | 0.00% | 0.84 | 0 | 64 | 1.77 | 0.94 | 0.01 | -0.02 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 28.00 | 20.40 | 22.90 | 21.65 | 21.60 | +1.60 | +8.00% | 0.77 | 4 | 66 | 1.65 | 0.92 | 0.01 | -0.03 | 6/2/2026 | 6/1/2026 4:00:02 PM EST |
| 29.00 | 19.60 | 22.20 | 20.90 | 18.56 | 0.00 | 0.00% | 0.72 | 0 | 51 | 1.63 | 0.91 | 0.01 | -0.03 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 30.00 | 18.70 | 21.20 | 19.95 | 22.00 | 0.00 | 0.00% | 0.66 | 0 | 585 | 1.63 | 0.90 | 0.01 | -0.03 | 5/28/2026 | 6/1/2026 4:00:02 PM EST |
| 31.00 | 17.80 | 20.50 | 19.15 | 16.66 | 0.00 | 0.00% | 0.62 | 0 | 104 | 1.60 | 0.89 | 0.01 | -0.04 | 5/26/2026 | 6/1/2026 4:00:02 PM EST |
| 32.00 | 17.00 | 19.70 | 18.35 | 17.30 | 0.00 | 0.00% | 0.57 | 0 | 52 | 1.24 | 0.87 | 0.01 | -0.04 | 5/28/2026 | 6/1/2026 4:00:02 PM EST |
| 33.00 | 16.20 | 18.70 | 17.45 | 14.70 | 0.00 | 0.00% | 0.53 | 0 | 41 | 1.17 | 0.85 | 0.01 | -0.05 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 34.00 | 15.40 | 18.10 | 16.75 | 16.79 | 0.00 | 0.00% | 0.49 | 0 | 21 | 1.24 | 0.84 | 0.01 | -0.05 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 35.00 | 14.70 | 17.20 | 15.95 | 13.00 | 0.00 | 0.00% | 0.46 | 0 | 1,738 | 1.23 | 0.82 | 0.01 | -0.05 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 36.00 | 13.90 | 16.50 | 15.20 | 12.80 | 0.00 | 0.00% | 0.42 | 0 | 141 | 1.23 | 0.80 | 0.01 | -0.06 | 5/26/2026 | 6/1/2026 4:00:02 PM EST |
| 37.00 | 13.10 | 15.80 | 14.45 | 11.90 | 0.00 | 0.00% | 0.39 | 0 | 190 | 1.20 | 0.79 | 0.01 | -0.06 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 38.00 | 12.40 | 15.10 | 13.75 | 13.20 | 0.00 | 0.00% | 0.36 | 0 | 192 | 1.15 | 0.77 | 0.02 | -0.06 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 39.00 | 11.80 | 14.40 | 13.10 | 9.40 | 0.00 | 0.00% | 0.34 | 0 | 330 | 1.11 | 0.75 | 0.02 | -0.06 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 40.00 | 11.20 | 13.70 | 12.45 | 12.52 | +1.52 | +13.82% | 0.31 | 2 | 1,732 | 1.17 | 0.73 | 0.02 | -0.07 | 6/2/2026 | 6/1/2026 4:00:02 PM EST |
| 41.00 | 10.60 | 13.10 | 11.85 | 9.45 | 0.00 | 0.00% | 0.29 | 0 | 278 | 1.19 | 0.71 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 42.00 | 9.90 | 12.50 | 11.20 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 116 | 1.20 | 0.69 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 43.00 | 9.50 | 11.90 | 10.70 | 8.92 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.16 | 0.67 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 44.00 | 9.00 | 11.30 | 10.15 | 8.10 | 0.00 | 0.00% | 0.23 | 0 | 36 | 1.16 | 0.65 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 45.00 | 8.60 | 10.70 | 9.65 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 288 | 1.19 | 0.63 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 46.00 | 7.90 | 10.20 | 9.05 | 8.33 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.15 | 0.61 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 47.00 | 7.40 | 9.70 | 8.55 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.12 | 0.58 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 48.00 | 7.00 | 9.20 | 8.10 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.10 | 0.56 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 49.00 | 6.60 | 8.80 | 7.70 | 6.37 | 0.00 | 0.00% | 0.16 | 0 | 120 | 1.16 | 0.54 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 50.00 | 7.00 | 8.40 | 7.70 | 7.29 | +1.69 | +30.18% | 0.15 | 5 | 315 | 1.13 | 0.52 | 0.02 | -0.08 | 6/2/2026 | 6/1/2026 4:00:02 PM EST |
| 55.00 | 5.10 | 6.60 | 5.85 | 5.22 | +0.52 | +11.07% | 0.11 | 1 | 1,572 | 1.12 | 0.43 | 0.02 | -0.08 | 6/2/2026 | 6/1/2026 4:00:02 PM EST |
| 60.00 | 4.30 | 5.30 | 4.80 | 4.90 | +1.04 | +26.95% | 0.08 | 53 | 23 | 1.16 | 0.35 | 0.02 | -0.08 | 6/2/2026 | 6/1/2026 4:00:02 PM EST |
| 65.00 | 3.40 | 4.20 | 3.80 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 1,551 | 1.10 | 0.28 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 70.00 | 2.00 | 3.40 | 2.70 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.14 | 0.22 | 0.02 | -0.06 | 6/1/2026 | 6/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/1/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/1/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.28 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/1/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.70 | -0.01 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.60 | -63.16% | 0.01 | 10 | 88 | 1.64 | -0.01 | 0.00 | -0.01 | 6/2/2026 | 6/1/2026 4:00:02 PM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.34 | -0.03 | 0.00 | -0.01 | 5/18/2026 | 6/1/2026 4:00:02 PM EST |
| 24.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.16 | -0.04 | 0.00 | -0.01 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 25.00 | 0.15 | 0.70 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,068 | 1.17 | -0.05 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 26.00 | 0.15 | 0.85 | 0.50 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.22 | -0.05 | 0.01 | -0.02 | 5/20/2026 | 6/1/2026 4:00:02 PM EST |
| 27.00 | 0.25 | 0.90 | 0.58 | % | 0.02 | 0 | 1 | 1.26 | -0.06 | 0.01 | -0.02 | 6/1/2026 4:00:02 PM EST | |||
| 28.00 | 0.40 | 1.00 | 0.70 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.22 | -0.08 | 0.01 | -0.03 | 5/15/2026 | 6/1/2026 4:00:02 PM EST |
| 29.00 | 0.35 | 0.90 | 0.63 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.17 | -0.09 | 0.01 | -0.03 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 30.00 | 0.65 | 1.25 | 0.95 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 492 | 1.22 | -0.10 | 0.01 | -0.03 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 31.00 | 0.75 | 1.45 | 1.10 | % | 0.04 | 0 | 9 | 1.18 | -0.12 | 0.01 | -0.04 | 6/1/2026 4:00:02 PM EST | |||
| 32.00 | 0.90 | 1.90 | 1.40 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.24 | -0.13 | 0.01 | -0.04 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 33.00 | 1.10 | 2.00 | 1.55 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 46 | 1.18 | -0.15 | 0.01 | -0.05 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 34.00 | 1.50 | 3.50 | 2.50 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.19 | -0.16 | 0.01 | -0.05 | 5/26/2026 | 6/1/2026 4:00:02 PM EST |
| 35.00 | 1.55 | 2.30 | 1.93 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 81 | 1.18 | -0.18 | 0.01 | -0.05 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 36.00 | 1.80 | 2.85 | 2.33 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.19 | -0.20 | 0.01 | -0.06 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 37.00 | 2.00 | 3.20 | 2.60 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.16 | -0.21 | 0.01 | -0.06 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 38.00 | 2.40 | 3.50 | 2.95 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 58 | 1.13 | -0.23 | 0.02 | -0.06 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 39.00 | 2.70 | 3.90 | 3.30 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.18 | -0.25 | 0.02 | -0.06 | 5/26/2026 | 6/1/2026 4:00:02 PM EST |
| 40.00 | 3.00 | 4.10 | 3.55 | 3.86 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.12 | -0.27 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 41.00 | 3.10 | 4.60 | 3.85 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.13 | -0.29 | 0.02 | -0.07 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 42.00 | 3.80 | 4.90 | 4.35 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.16 | -0.31 | 0.02 | -0.07 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 43.00 | 4.20 | 5.40 | 4.80 | % | 0.11 | 0 | 0 | 1.11 | -0.33 | 0.02 | -0.07 | 6/1/2026 4:00:02 PM EST | |||
| 44.00 | 4.70 | 6.30 | 5.50 | 6.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.12 | -0.35 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 45.00 | 5.10 | 6.80 | 5.95 | 6.23 | 0.00 | 0.00% | 0.13 | 0 | 118 | 1.13 | -0.37 | 0.02 | -0.08 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 46.00 | 5.60 | 6.90 | 6.25 | % | 0.14 | 0 | 0 | 1.11 | -0.39 | 0.02 | -0.08 | 6/1/2026 4:00:02 PM EST | |||
| 47.00 | 6.10 | 7.80 | 6.95 | % | 0.15 | 0 | 0 | 1.13 | -0.42 | 0.02 | -0.08 | 6/1/2026 4:00:02 PM EST | |||
| 48.00 | 6.60 | 8.00 | 7.30 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.11 | -0.44 | 0.02 | -0.08 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 49.00 | 7.30 | 9.00 | 8.15 | % | 0.17 | 0 | 0 | 1.10 | -0.46 | 0.02 | -0.08 | 6/1/2026 4:00:02 PM EST | |||
| 50.00 | 7.80 | 9.60 | 8.70 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.11 | -0.48 | 0.02 | -0.08 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 55.00 | 10.80 | 12.70 | 11.75 | % | 0.21 | 0 | 0 | 1.11 | -0.57 | 0.02 | -0.08 | 6/1/2026 4:00:02 PM EST | |||
| 60.00 | 14.40 | 16.60 | 15.50 | % | 0.26 | 0 | 0 | 1.11 | -0.65 | 0.02 | -0.08 | 6/1/2026 4:00:02 PM EST | |||
| 65.00 | 17.70 | 20.70 | 19.20 | % | 0.30 | 0 | 0 | 1.14 | -0.72 | 0.02 | -0.07 | 6/1/2026 4:00:02 PM EST | |||
| 70.00 | 22.00 | 25.00 | 23.50 | % | 0.34 | 0 | 0 | 1.13 | -0.78 | 0.02 | -0.06 | 6/1/2026 4:00:02 PM EST |