Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $13.20 as of 9/24/2026 6:10:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 8.80 | 8.30 | % | 1.66 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 6.00 | 6.70 | 7.80 | 7.25 | 7.65 | 0.00 | 0.00% | 1.21 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 3:59:55 PM EST |
| 7.00 | 5.90 | 6.80 | 6.35 | 8.80 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 3:59:55 PM EST |
| 8.00 | 4.90 | 5.80 | 5.35 | 5.20 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 3:59:55 PM EST |
| 8.50 | 4.50 | 5.30 | 4.90 | % | 0.58 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 9.00 | 3.90 | 4.80 | 4.35 | % | 0.48 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 9.50 | 3.50 | 4.30 | 3.90 | % | 0.41 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 10.00 | 3.00 | 3.70 | 3.35 | % | 0.34 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 10.50 | 2.50 | 3.20 | 2.85 | % | 0.27 | 0 | 0 | 1.54 | 0.99 | 0.04 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 11.00 | 2.05 | 2.60 | 2.33 | % | 0.21 | 0 | 0 | 1.22 | 0.95 | 0.07 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 11.50 | 1.60 | 2.05 | 1.83 | % | 0.16 | 0 | 0 | 0.97 | 0.90 | 0.12 | -0.01 | 9/24/2026 3:59:55 PM EST | |||
| 12.00 | 1.25 | 1.55 | 1.40 | 2.57 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | 0.81 | 0.18 | -0.01 | 8/28/2026 | 9/24/2026 3:59:55 PM EST |
| 12.50 | 0.80 | 1.15 | 0.98 | 3.73 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.52 | 0.70 | 0.22 | -0.02 | 9/14/2026 | 9/24/2026 3:59:55 PM EST |
| 13.00 | 0.65 | 0.85 | 0.75 | 0.77 | -0.33 | -30.00% | 0.06 | 39 | 197 | 0.61 | 0.57 | 0.24 | -0.02 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 13.50 | 0.50 | 0.60 | 0.55 | 0.58 | -0.22 | -27.50% | 0.04 | 5,460 | 78 | 0.66 | 0.45 | 0.24 | -0.02 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 14.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.18 | -33.97% | 0.03 | 48 | 101 | 0.64 | 0.35 | 0.22 | -0.02 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 14.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.03 | -10.72% | 0.02 | 18 | 56 | 0.61 | 0.26 | 0.19 | -0.02 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 56 | 180 | 0.66 | 0.19 | 0.15 | -0.02 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 15.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 25 | 129 | 0.69 | 0.14 | 0.12 | -0.01 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.73 | 0.09 | 0.09 | -0.01 | 9/23/2026 | 9/24/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.80 | 0.06 | 0.07 | -0.01 | 9/23/2026 | 9/24/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.99 | 0.04 | 0.05 | -0.01 | 9/23/2026 | 9/24/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.31 | 0.02 | 0.03 | 0.00 | 9/21/2026 | 9/24/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.47 | 0.01 | 0.02 | 0.00 | 9/21/2026 | 9/24/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.55 | 0.01 | 0.01 | 0.00 | 9/14/2026 | 9/24/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/24/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/24/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/24/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.04 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | -0.05 | 0.07 | 0.00 | 9/4/2026 | 9/24/2026 3:59:55 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 18 | 19 | 0.60 | -0.10 | 0.12 | -0.01 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.21 | +0.04 | +23.53% | 0.01 | 25 | 101 | 0.58 | -0.19 | 0.18 | -0.01 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 12.50 | 0.25 | 0.40 | 0.33 | 0.35 | +0.10 | +40.00% | 0.03 | 122 | 117 | 0.59 | -0.30 | 0.22 | -0.02 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | 0.58 | +0.11 | +23.41% | 0.04 | 20 | 146 | 0.63 | -0.43 | 0.24 | -0.02 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 13.50 | 0.75 | 0.90 | 0.83 | 0.55 | -0.01 | -1.79% | 0.06 | 6 | 442 | 0.62 | -0.55 | 0.24 | -0.02 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 14.00 | 1.05 | 1.25 | 1.15 | 1.17 | +0.22 | +23.16% | 0.08 | 4 | 308 | 0.62 | -0.65 | 0.22 | -0.02 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 14.50 | 1.45 | 1.60 | 1.53 | 1.53 | +0.06 | +4.09% | 0.11 | 2 | 143 | 0.62 | -0.74 | 0.19 | -0.02 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 15.00 | 1.85 | 2.15 | 2.00 | 1.88 | +0.33 | +21.29% | 0.13 | 15 | 55 | 0.89 | -0.81 | 0.15 | -0.02 | 9/24/2026 | 9/24/2026 3:59:55 PM EST |
| 15.50 | 2.15 | 2.60 | 2.38 | 2.22 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.94 | -0.86 | 0.12 | -0.01 | 9/23/2026 | 9/24/2026 3:59:55 PM EST |
| 16.00 | 2.60 | 3.20 | 2.90 | 1.79 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.17 | -0.91 | 0.09 | -0.01 | 9/17/2026 | 9/24/2026 3:59:55 PM EST |
| 16.50 | 2.90 | 3.70 | 3.30 | 2.30 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.28 | -0.94 | 0.07 | -0.01 | 9/18/2026 | 9/24/2026 3:59:55 PM EST |
| 17.00 | 3.30 | 4.10 | 3.70 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 266 | 1.24 | -0.96 | 0.05 | -0.01 | 9/16/2026 | 9/24/2026 3:59:55 PM EST |
| 17.50 | 3.80 | 4.60 | 4.20 | 3.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.33 | -0.98 | 0.03 | 0.00 | 9/18/2026 | 9/24/2026 3:59:55 PM EST |
| 18.00 | 4.40 | 5.10 | 4.75 | % | 0.26 | 0 | 0 | 1.41 | -0.99 | 0.02 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 18.50 | 4.70 | 5.70 | 5.20 | % | 0.28 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 19.00 | 5.20 | 6.40 | 5.80 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 19.50 | 5.70 | 6.60 | 6.15 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 20.00 | 6.20 | 7.10 | 6.65 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 21.00 | 7.20 | 8.10 | 7.65 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 22.00 | 8.20 | 9.20 | 8.70 | % | 0.40 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 23.00 | 9.20 | 10.30 | 9.75 | % | 0.42 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 24.00 | 10.20 | 11.10 | 10.65 | % | 0.44 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST | |||
| 25.00 | 11.20 | 12.10 | 11.65 | % | 0.47 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:55 PM EST |