Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $20.45 as of 2/4/2025 10:40:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.40 | 17.70 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 7.50 | 12.40 | 13.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 10.00 | 9.90 | 11.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 12.50 | 7.40 | 8.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 15.00 | 5.40 | 6.00 | % | 0 | 0 | 0.87 | 0.95 | 0.02 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 17.50 | 3.10 | 3.90 | 4.40 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.82 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 20.00 | 1.60 | 2.25 | 2.55 | 0.00 | 0.00% | 0 | 128 | 0.59 | 0.59 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 22.50 | 0.90 | 1.10 | 1.00 | -0.40 | -28.58% | 37 | 545 | 0.61 | 0.35 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 25.00 | 0.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 146 | 0.56 | 0.20 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 30.00 | 0.10 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.76 | 0.05 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.46 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 1.03 | -0.05 | 0.02 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 17.50 | 0.25 | 0.90 | 0.46 | -0.14 | -23.34% | 2 | 15 | 0.59 | -0.18 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 20.00 | 1.20 | 1.60 | 1.43 | +0.33 | +30.00% | 3 | 257 | 0.58 | -0.41 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 22.50 | 2.40 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.65 | 0.09 | -0.02 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 25.00 | 4.30 | 5.40 | % | 0 | 0 | 0.86 | -0.80 | 0.07 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 30.00 | 9.00 | 10.40 | % | 0 | 0 | 1.17 | -0.95 | 0.02 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 35.00 | 13.90 | 15.90 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |