Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $9.43 as of 2/24/2026 4:16:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.60 | 7.10 | 6.35 | 6.11 | 0.00 | 0.00% | 2.12 | 0 | 1 | 9.71 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 3.50 | 5.20 | 6.60 | 5.90 | 5.72 | +0.01 | +0.18% | 1.69 | 1 | 3 | 8.49 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:51 AM EST |
| 4.00 | 4.70 | 5.90 | 5.30 | 5.13 | 0.00 | 0.00% | 1.32 | 0 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 4.50 | 4.30 | 5.50 | 4.90 | 4.72 | 0.00 | 0.00% | 1.09 | 0 | 1 | 6.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 5.00 | 3.80 | 5.00 | 4.40 | 4.70 | 0.00 | 0.00% | 0.88 | 0 | 2 | 5.58 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 11:58:51 AM EST |
| 5.50 | 3.30 | 4.50 | 3.90 | 4.20 | 0.00 | 0.00% | 0.71 | 0 | 85 | 4.95 | 1.00 | 0.01 | 0.00 | 2/4/2026 | 2/25/2026 11:58:51 AM EST |
| 6.00 | 2.80 | 3.80 | 3.30 | 3.24 | 0.00 | 0.00% | 0.55 | 0 | 17 | 3.82 | 0.99 | 0.02 | 0.00 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 6.50 | 2.30 | 3.50 | 2.90 | % | 0.45 | 0 | 0 | 3.86 | 0.97 | 0.04 | -0.01 | 2/25/2026 11:58:51 AM EST | |||
| 7.00 | 2.00 | 3.20 | 2.60 | 2.26 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.83 | 0.93 | 0.07 | -0.02 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 7.50 | 1.60 | 2.35 | 1.98 | 1.65 | 0.00 | 0.00% | 0.26 | 0 | 24 | 2.58 | 0.88 | 0.12 | -0.02 | 2/17/2026 | 2/25/2026 11:58:51 AM EST |
| 8.00 | 1.25 | 1.55 | 1.40 | 1.60 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.11 | 0.80 | 0.16 | -0.03 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 8.50 | 1.00 | 1.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.23 | 0.70 | 0.20 | -0.04 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.74 | -0.16 | -17.78% | 0.09 | 3 | 757 | 1.16 | 0.59 | 0.23 | -0.04 | 2/25/2026 | 2/25/2026 11:58:51 AM EST |
| 9.50 | 0.50 | 0.65 | 0.58 | 0.47 | -0.08 | -14.55% | 0.06 | 4 | 296 | 1.21 | 0.47 | 0.23 | -0.04 | 2/25/2026 | 2/25/2026 11:58:51 AM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 68 | 2,103 | 1.20 | 0.37 | 0.21 | -0.04 | 2/25/2026 | 2/25/2026 11:58:51 AM EST |
| 10.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.05 | -16.67% | 0.03 | 48 | 701 | 1.21 | 0.28 | 0.19 | -0.03 | 2/25/2026 | 2/25/2026 11:58:51 AM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 171 | 677 | 1.19 | 0.21 | 0.16 | -0.03 | 2/25/2026 | 2/25/2026 11:58:51 AM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.29 | 0.15 | 0.13 | -0.02 | 2/23/2026 | 2/25/2026 11:58:51 AM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.01 | 47 | 539 | 1.27 | 0.11 | 0.10 | -0.02 | 2/25/2026 | 2/25/2026 11:58:51 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.44 | 0.08 | 0.08 | -0.01 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 125 | 3.11 | 0.05 | 0.05 | -0.01 | 2/19/2026 | 2/25/2026 11:58:51 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 18 | 3.27 | 0.03 | 0.04 | -0.01 | 2/20/2026 | 2/25/2026 11:58:51 AM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.32 | 0.02 | 0.03 | 0.00 | 2/10/2026 | 2/25/2026 11:58:51 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.56 | 0.01 | 0.02 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 103 | 113 | 1.75 | 0.01 | 0.01 | 0.00 | 2/25/2026 | 2/25/2026 11:58:51 AM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.01 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 8.76 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 3.50 | 0.00 | 0.70 | 0.35 | % | 0.10 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.01 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.18 | -0.01 | 0.02 | 0.00 | 1/23/2026 | 2/25/2026 11:58:51 AM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.71 | -0.03 | 0.04 | -0.01 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.31 | -0.07 | 0.07 | -0.02 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 188 | 1.24 | -0.12 | 0.12 | -0.02 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.02 | -8.70% | 0.03 | 4,011 | 2,225 | 1.22 | -0.20 | 0.16 | -0.03 | 2/25/2026 | 2/25/2026 11:58:51 AM EST |
| 8.50 | 0.30 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 182 | 1.20 | -0.30 | 0.20 | -0.04 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.59 | -0.11 | -15.72% | 0.07 | 29 | 514 | 1.17 | -0.41 | 0.23 | -0.04 | 2/25/2026 | 2/25/2026 11:58:51 AM EST |
| 9.50 | 0.80 | 1.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 157 | 1.26 | -0.53 | 0.23 | -0.04 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 10.00 | 1.15 | 1.30 | 1.23 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 430 | 1.26 | -0.63 | 0.21 | -0.04 | 2/24/2026 | 2/25/2026 11:58:51 AM EST |
| 10.50 | 1.45 | 1.70 | 1.58 | 1.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.32 | -0.72 | 0.19 | -0.03 | 2/11/2026 | 2/25/2026 11:58:51 AM EST |
| 11.00 | 1.85 | 2.20 | 2.03 | 1.89 | +0.09 | +5.00% | 0.18 | 1 | 5 | 1.23 | -0.79 | 0.16 | -0.03 | 2/25/2026 | 2/25/2026 11:58:51 AM EST |
| 11.50 | 1.90 | 2.65 | 2.28 | % | 0.20 | 0 | 0 | 1.76 | -0.85 | 0.13 | -0.02 | 2/25/2026 11:58:51 AM EST | |||
| 12.00 | 2.75 | 3.10 | 2.93 | % | 0.24 | 0 | 0 | 1.83 | -0.89 | 0.10 | -0.02 | 2/25/2026 11:58:51 AM EST | |||
| 12.50 | 2.70 | 3.80 | 3.25 | % | 0.26 | 0 | 0 | 2.44 | -0.92 | 0.08 | -0.01 | 2/25/2026 11:58:51 AM EST | |||
| 13.00 | 3.10 | 4.30 | 3.70 | % | 0.28 | 0 | 0 | 2.60 | -0.95 | 0.05 | -0.01 | 2/25/2026 11:58:51 AM EST | |||
| 13.50 | 3.60 | 4.80 | 4.20 | % | 0.31 | 0 | 0 | 2.75 | -0.97 | 0.04 | -0.01 | 2/25/2026 11:58:51 AM EST | |||
| 14.00 | 4.10 | 5.30 | 4.70 | % | 0.34 | 0 | 0 | 2.89 | -0.98 | 0.03 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 14.50 | 4.60 | 5.80 | 5.20 | % | 0.36 | 0 | 0 | 3.03 | -0.99 | 0.02 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 15.00 | 5.00 | 6.50 | 5.75 | % | 0.38 | 0 | 0 | 3.58 | -0.99 | 0.01 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 15.50 | 5.40 | 6.90 | 6.15 | % | 0.40 | 0 | 0 | 3.50 | -1.00 | 0.01 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 16.00 | 5.90 | 7.40 | 6.65 | % | 0.42 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 16.50 | 6.40 | 7.90 | 7.15 | % | 0.43 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 17.00 | 6.90 | 8.40 | 7.65 | % | 0.45 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 17.50 | 7.40 | 8.90 | 8.15 | % | 0.47 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 18.00 | 7.90 | 9.40 | 8.65 | % | 0.48 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 18.50 | 8.40 | 9.90 | 9.15 | % | 0.49 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST | |||
| 19.00 | 8.90 | 10.40 | 9.65 | % | 0.51 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:51 AM EST |