Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $12.46 as of 3/12/2026 10:54:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.00 | 10.80 | 9.90 | 9.02 | 0.00 | 0.00% | 3.30 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 4.00 | 8.00 | 9.60 | 8.80 | 8.00 | 0.00 | 0.00% | 2.20 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 4.50 | 7.50 | 9.10 | 8.30 | 7.65 | 0.00 | 0.00% | 1.84 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 5.00 | 7.00 | 8.40 | 7.70 | 6.78 | 0.00 | 0.00% | 1.54 | 0 | 585 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 5.50 | 6.50 | 7.90 | 7.20 | 6.34 | 0.00 | 0.00% | 1.31 | 0 | 144 | 9.35 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 6.00 | 6.00 | 7.40 | 6.70 | 5.95 | 0.00 | 0.00% | 1.12 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 6.50 | 5.50 | 6.90 | 6.20 | 4.65 | 0.00 | 0.00% | 0.95 | 0 | 6 | 5.95 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 10:58:58 AM EST |
| 7.00 | 5.00 | 6.50 | 5.75 | 4.88 | 0.00 | 0.00% | 0.82 | 0 | 3 | 6.28 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 7.50 | 4.60 | 5.80 | 5.20 | 4.40 | 0.00 | 0.00% | 0.69 | 0 | 5 | 5.68 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 8.00 | 4.10 | 5.30 | 4.70 | 3.76 | 0.00 | 0.00% | 0.59 | 0 | 11 | 5.10 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 8.50 | 3.60 | 4.80 | 4.20 | 2.60 | 0.00 | 0.00% | 0.49 | 0 | 23 | 5.15 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 10:58:58 AM EST |
| 9.00 | 3.10 | 4.30 | 3.70 | 3.82 | +0.95 | +33.11% | 0.41 | 1 | 676 | 3.38 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 9.50 | 3.30 | 3.80 | 3.55 | 3.43 | +0.80 | +30.42% | 0.37 | 6 | 20 | 3.54 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 10.00 | 2.90 | 4.60 | 3.75 | 3.20 | +0.80 | +33.34% | 0.38 | 62 | 1,095 | 5.09 | 1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 10.50 | 2.40 | 3.80 | 3.10 | 2.70 | +0.70 | +35.00% | 0.30 | 12 | 72 | 3.94 | 0.99 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 11.00 | 1.90 | 2.25 | 2.08 | 2.18 | +0.73 | +50.35% | 0.19 | 21 | 940 | 2.14 | 0.96 | 0.12 | -0.04 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 11.50 | 1.40 | 1.75 | 1.58 | 1.30 | +0.25 | +23.81% | 0.14 | 240 | 3,636 | 1.66 | 0.90 | 0.23 | -0.06 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 12.00 | 0.95 | 1.20 | 1.08 | 1.03 | +0.43 | +71.67% | 0.09 | 1,276 | 2,301 | 1.05 | 0.80 | 0.35 | -0.09 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 12.50 | 0.55 | 0.70 | 0.63 | 0.62 | +0.25 | +67.57% | 0.05 | 201 | 648 | 0.89 | 0.62 | 0.42 | -0.09 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.15 | +75.00% | 0.03 | 993 | 1,170 | 1.01 | 0.41 | 0.37 | -0.08 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 13.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.12 | +150.00% | 0.01 | 2,678 | 872 | 0.98 | 0.24 | 0.26 | -0.06 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 1,351 | 1,968 | 1.43 | 0.12 | 0.15 | -0.03 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 77 | 222 | 1.72 | 0.05 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 652 | 1.66 | 0.02 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 15.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.22 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 10:58:58 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 10:58:58 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.74 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 10:58:58 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.98 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 10:58:58 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.44 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 10:58:58 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.66 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 10:58:58 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 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 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 4.00 | 0.00 | 0.80 | 0.40 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 4.50 | 0.00 | 0.80 | 0.40 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 5.50 | 0.00 | 0.80 | 0.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 6.00 | 0.00 | 0.80 | 0.40 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 10:58:58 AM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 10:58:58 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1,073 | 5.90 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 10:58:58 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 118 | 4.15 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 10:58:58 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 4.76 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 10:58:58 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 85 | 3.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 120 | 311 | 2.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 449 | 2.70 | 0.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 25 | 770 | 1.99 | -0.01 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,033 | 1.16 | -0.04 | 0.12 | -0.04 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 28 | 483 | 1.10 | -0.10 | 0.23 | -0.06 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.14 | -70.00% | 0.00 | 62 | 432 | 0.92 | -0.20 | 0.35 | -0.09 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.28 | -65.12% | 0.01 | 19 | 125 | 0.84 | -0.38 | 0.42 | -0.09 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.44 | -61.12% | 0.03 | 31 | 571 | 0.71 | -0.59 | 0.37 | -0.08 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 13.50 | 0.45 | 1.00 | 0.73 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 200 | 4.69 | -0.76 | 0.26 | -0.06 | 3/9/2026 | 3/12/2026 10:58:58 AM EST |
| 14.00 | 0.95 | 1.15 | 1.05 | 1.15 | -0.85 | -42.50% | 0.07 | 24 | 412 | 2.61 | -0.88 | 0.15 | -0.03 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 14.50 | 1.10 | 2.25 | 1.68 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 3 | 4.44 | -0.95 | 0.07 | -0.01 | 3/9/2026 | 3/12/2026 10:58:58 AM EST |
| 15.00 | 1.75 | 2.15 | 1.95 | 1.98 | -1.07 | -35.09% | 0.13 | 2 | 1 | 4.95 | -0.98 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 15.50 | 2.20 | 3.40 | 2.80 | % | 0.18 | 0 | 0 | 5.00 | -0.99 | 0.01 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 16.00 | 2.65 | 3.90 | 3.28 | % | 0.20 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 16.50 | 3.20 | 4.50 | 3.85 | % | 0.23 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 17.00 | 3.70 | 4.90 | 4.30 | % | 0.25 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 17.50 | 4.20 | 5.40 | 4.80 | 4.93 | 0.00 | 0.00% | 0.27 | 0 | 7 | 5.52 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 10:58:58 AM EST |
| 18.00 | 4.70 | 5.90 | 5.30 | % | 0.29 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 18.50 | 5.00 | 6.50 | 5.75 | % | 0.31 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 3/12/2026 10:58:58 AM EST | |||
| 19.00 | 5.60 | 6.20 | 5.90 | 5.93 | -1.73 | -22.59% | 0.31 | 1 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 19.50 | 6.20 | 6.70 | 6.45 | 6.32 | -1.98 | -23.86% | 0.33 | 1 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 10:58:58 AM EST |
| 20.00 | 6.70 | 7.40 | 7.05 | 8.26 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 21.00 | 6.50 | 9.00 | 7.75 | 9.15 | 0.00 | 0.00% | 0.37 | 0 | 1 | 6.65 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 22.00 | 8.50 | 9.20 | 8.85 | 10.01 | 0.00 | 0.00% | 0.40 | 0 | 1 | 8.06 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |
| 23.00 | 9.50 | 10.20 | 9.85 | 10.98 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 10:58:58 AM EST |