Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $12.85 as of 10/22/2026 1:41:37 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 | 7.10 | 8.00 | 7.55 | 7.88 | 0.00 | 0.00% | 1.51 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 12:59:06 PM EST |
| 6.00 | 6.10 | 6.90 | 6.50 | % | 1.08 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 7.00 | 5.10 | 5.90 | 5.50 | 6.13 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 12:59:06 PM EST |
| 8.00 | 4.10 | 4.90 | 4.50 | 5.40 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 12:59:06 PM EST |
| 8.50 | 3.60 | 4.40 | 4.00 | % | 0.47 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 9.00 | 3.10 | 3.90 | 3.50 | 4.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 12:59:06 PM EST |
| 9.50 | 2.50 | 3.40 | 2.95 | % | 0.31 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 10.00 | 2.00 | 2.90 | 2.45 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.71 | 1.00 | 0.01 | 0.00 | 9/21/2026 | 10/22/2026 12:59:06 PM EST |
| 10.50 | 1.65 | 2.30 | 1.98 | 1.99 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.24 | 0.98 | 0.04 | 0.00 | 10/15/2026 | 10/22/2026 12:59:06 PM EST |
| 11.00 | 1.25 | 1.80 | 1.53 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | 0.94 | 0.11 | -0.01 | 10/20/2026 | 10/22/2026 12:59:06 PM EST |
| 11.50 | 0.85 | 1.45 | 1.15 | % | 0.10 | 0 | 0 | 1.06 | 0.85 | 0.20 | -0.02 | 10/22/2026 12:59:06 PM EST | |||
| 12.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.30 | -27.28% | 0.07 | 1,106 | 596 | 0.65 | 0.72 | 0.29 | -0.02 | 10/22/2026 | 10/22/2026 12:59:06 PM EST |
| 12.50 | 0.40 | 0.60 | 0.50 | 0.51 | -0.39 | -43.34% | 0.04 | 5,106 | 5,261 | 0.62 | 0.56 | 0.35 | -0.03 | 10/22/2026 | 10/22/2026 12:59:06 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.25 | -45.46% | 0.02 | 133 | 219 | 0.61 | 0.39 | 0.34 | -0.03 | 10/22/2026 | 10/22/2026 12:59:06 PM EST |
| 13.50 | 0.15 | 0.20 | 0.18 | 0.14 | -0.10 | -41.67% | 0.01 | 46 | 490 | 0.63 | 0.24 | 0.27 | -0.02 | 10/22/2026 | 10/22/2026 12:59:06 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 1,047 | 0.65 | 0.14 | 0.19 | -0.02 | 10/22/2026 | 10/22/2026 12:59:06 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 13 | 393 | 0.80 | 0.07 | 0.12 | -0.01 | 10/22/2026 | 10/22/2026 12:59:06 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 729 | 0.94 | 0.03 | 0.06 | -0.01 | 10/22/2026 | 10/22/2026 12:59:06 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.49 | 0.01 | 0.03 | 0.00 | 10/19/2026 | 10/22/2026 12:59:06 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.63 | 0.00 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 12:59:06 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.42 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/22/2026 12:59:06 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.88 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/22/2026 12:59:06 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/22/2026 12:59:06 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/22/2026 12:59:06 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/22/2026 12:59:06 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/22/2026 12:59:06 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/22/2026 12:59:06 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/22/2026 12:59:06 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/22/2026 12:59:06 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 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 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 12:59:06 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 12:59:06 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.76 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/22/2026 12:59:06 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | -0.02 | 0.04 | 0.00 | 10/16/2026 | 10/22/2026 12:59:06 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.96 | -0.06 | 0.11 | -0.01 | 10/21/2026 | 10/22/2026 12:59:06 PM EST |
| 11.50 | 0.05 | 0.10 | 0.08 | 0.13 | +0.03 | +30.00% | 0.01 | 5 | 137 | 0.63 | -0.15 | 0.20 | -0.02 | 10/22/2026 | 10/22/2026 12:59:06 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.04 | +26.67% | 0.02 | 35 | 217 | 0.60 | -0.28 | 0.29 | -0.02 | 10/22/2026 | 10/22/2026 12:59:06 PM EST |
| 12.50 | 0.40 | 0.45 | 0.43 | 0.41 | +0.16 | +64.00% | 0.03 | 178 | 946 | 0.58 | -0.44 | 0.35 | -0.03 | 10/22/2026 | 10/22/2026 12:59:06 PM EST |
| 13.00 | 0.60 | 0.80 | 0.70 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 276 | 0.57 | -0.61 | 0.34 | -0.03 | 10/21/2026 | 10/22/2026 12:59:06 PM EST |
| 13.50 | 0.95 | 1.20 | 1.08 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 637 | 0.59 | -0.76 | 0.27 | -0.02 | 10/21/2026 | 10/22/2026 12:59:06 PM EST |
| 14.00 | 1.50 | 1.85 | 1.68 | 1.18 | 0.00 | 0.00% | 0.12 | 0 | 102 | 1.29 | -0.86 | 0.19 | -0.02 | 10/21/2026 | 10/22/2026 12:59:06 PM EST |
| 14.50 | 1.80 | 2.40 | 2.10 | 2.02 | +0.45 | +28.67% | 0.14 | 25 | 233 | 1.55 | -0.93 | 0.12 | -0.01 | 10/22/2026 | 10/22/2026 12:59:06 PM EST |
| 15.00 | 2.15 | 2.95 | 2.55 | 2.27 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.79 | -0.97 | 0.06 | -0.01 | 10/21/2026 | 10/22/2026 12:59:06 PM EST |
| 15.50 | 2.60 | 3.50 | 3.05 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.03 | -0.99 | 0.03 | 0.00 | 10/13/2026 | 10/22/2026 12:59:06 PM EST |
| 16.00 | 3.10 | 4.10 | 3.60 | 2.53 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.34 | -1.00 | 0.01 | 0.00 | 10/13/2026 | 10/22/2026 12:59:06 PM EST |
| 16.50 | 3.60 | 4.60 | 4.10 | % | 0.25 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 17.00 | 4.10 | 5.10 | 4.60 | % | 0.27 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 17.50 | 4.60 | 5.60 | 5.10 | % | 0.29 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 18.00 | 5.10 | 6.10 | 5.60 | % | 0.31 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 18.50 | 5.60 | 6.60 | 6.10 | % | 0.33 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 19.00 | 6.10 | 7.10 | 6.60 | 6.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 12:59:06 PM EST |
| 19.50 | 6.60 | 7.60 | 7.10 | % | 0.36 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 20.00 | 7.10 | 8.10 | 7.60 | 6.72 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/22/2026 12:59:06 PM EST |
| 21.00 | 8.10 | 9.10 | 8.60 | % | 0.41 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 22.00 | 9.10 | 10.10 | 9.60 | % | 0.44 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 23.00 | 10.10 | 11.10 | 10.60 | % | 0.46 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST | |||
| 25.00 | 12.10 | 13.10 | 12.60 | % | 0.50 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:06 PM EST |