Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $6.83 as of 1/5/2026 9:28:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.90 | 6.40 | 5.15 | % | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 3.00 | 3.30 | 5.90 | 4.60 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 3.50 | 2.80 | 4.30 | 3.55 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 4.00 | 2.40 | 3.80 | 3.10 | % | 0.78 | 0 | 0 | 3.49 | 0.99 | 0.01 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 4.50 | 2.00 | 3.30 | 2.65 | % | 0.59 | 0 | 0 | 2.98 | 0.98 | 0.03 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 5.00 | 1.45 | 2.85 | 2.15 | % | 0.43 | 0 | 0 | 2.62 | 0.95 | 0.07 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 5.50 | 0.00 | 2.85 | 1.43 | 1.82 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.00 | 0.88 | 0.14 | -0.01 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 6.00 | 0.65 | 1.65 | 1.15 | % | 0.19 | 0 | 0 | 1.54 | 0.79 | 0.20 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 6.50 | 0.70 | 0.85 | 0.78 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.62 | 0.67 | 0.26 | -0.01 | 12/30/2025 | 1/5/2026 3:59:53 PM EST |
| 7.00 | 0.30 | 0.75 | 0.53 | 0.45 | -0.20 | -30.77% | 0.08 | 11 | 5 | 0.66 | 0.54 | 0.28 | -0.01 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 7.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.19 | -35.19% | 0.05 | 9 | 13 | 0.74 | 0.41 | 0.26 | -0.01 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.35 | +0.05 | +16.67% | 0.03 | 7 | 118 | 0.68 | 0.32 | 0.22 | -0.01 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 8.50 | 0.10 | 0.40 | 0.25 | 0.15 | -0.14 | -48.28% | 0.03 | 1 | 5 | 1.18 | 0.22 | 0.19 | -0.01 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 9.00 | 0.05 | 0.35 | 0.20 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.25 | 0.15 | 0.15 | -0.01 | 12/31/2025 | 1/5/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.12 | 0.12 | -0.01 | 12/31/2025 | 1/5/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.97 | 0.07 | 0.08 | 0.00 | 12/30/2025 | 1/5/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.09 | 0.04 | 0.06 | 0.00 | 12/31/2025 | 1/5/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.19 | 0.03 | 0.04 | 0.00 | 12/30/2025 | 1/5/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.28 | 0.02 | 0.03 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.37 | 0.01 | 0.02 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.45 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.01 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 3.50 | 0.00 | 1.25 | 0.63 | % | 0.18 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.08 | -0.01 | 0.01 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.82 | -0.02 | 0.03 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 5.00 | 0.05 | 0.90 | 0.48 | % | 0.10 | 0 | 0 | 2.50 | -0.05 | 0.07 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 5.50 | 0.10 | 0.20 | 0.15 | 0.15 | % | 0.03 | 20 | 0 | 1.14 | -0.12 | 0.14 | -0.01 | 1/5/2026 | 1/5/2026 3:59:53 PM EST | |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.10 | -28.58% | 0.03 | 3 | 28 | 0.72 | -0.21 | 0.20 | -0.01 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 6.50 | 0.25 | 0.45 | 0.35 | 0.41 | +0.05 | +13.89% | 0.05 | 157 | 17 | 0.63 | -0.33 | 0.26 | -0.01 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 7.00 | 0.55 | 0.75 | 0.65 | 0.60 | 0.00 | 0.00% | 0.09 | 111 | 16 | 0.77 | -0.46 | 0.28 | -0.01 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 7.50 | 0.85 | 1.15 | 1.00 | 0.80 | -0.12 | -13.05% | 0.13 | 10 | 10 | 0.80 | -0.59 | 0.26 | -0.01 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 8.00 | 1.20 | 1.50 | 1.35 | % | 0.17 | 0 | 0 | 0.97 | -0.68 | 0.22 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 8.50 | 0.65 | 2.40 | 1.53 | % | 0.18 | 0 | 0 | 1.67 | -0.78 | 0.19 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 9.00 | 1.05 | 2.80 | 1.93 | % | 0.21 | 0 | 0 | 1.70 | -0.85 | 0.15 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 9.50 | 0.65 | 3.20 | 1.93 | % | 0.20 | 0 | 0 | 1.70 | -0.88 | 0.12 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 10.00 | 2.30 | 3.70 | 3.00 | 2.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.83 | -0.93 | 0.08 | 0.00 | 12/26/2025 | 1/5/2026 3:59:53 PM EST |
| 10.50 | 2.80 | 4.20 | 3.50 | % | 0.33 | 0 | 0 | 1.94 | -0.96 | 0.06 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 11.00 | 3.30 | 4.70 | 4.00 | % | 0.36 | 0 | 0 | 2.05 | -0.97 | 0.04 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 11.50 | 3.70 | 5.30 | 4.50 | % | 0.39 | 0 | 0 | 2.29 | -0.98 | 0.03 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 12.00 | 4.20 | 5.70 | 4.95 | % | 0.41 | 0 | 0 | 2.25 | -0.99 | 0.02 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 12.50 | 4.70 | 6.40 | 5.55 | % | 0.44 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 13.00 | 5.10 | 6.80 | 5.95 | % | 0.46 | 0 | 0 | 2.57 | -1.00 | 0.01 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 14.00 | 6.10 | 7.80 | 6.95 | % | 0.50 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST |