Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $12.28 as of 3/16/2026 9:32:24 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 | 8.70 | 10.20 | 9.45 | 8.85 | 0.00 | 0.00% | 3.15 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 4.00 | 7.70 | 9.20 | 8.45 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 4.50 | 7.20 | 8.70 | 7.95 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 5.00 | 6.70 | 8.20 | 7.45 | 7.35 | 0.00 | 0.00% | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 5.50 | 6.50 | 7.70 | 7.10 | 3.90 | 0.00 | 0.00% | 1.29 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:56 PM EST |
| 6.00 | 6.10 | 6.60 | 6.35 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 6.50 | 5.50 | 6.10 | 5.80 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 7.00 | 5.00 | 6.50 | 5.75 | 5.40 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 7.50 | 4.50 | 5.50 | 5.00 | 4.93 | +1.13 | +29.74% | 0.67 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 8.00 | 3.80 | 5.00 | 4.40 | 2.65 | 0.00 | 0.00% | 0.55 | 0 | 5 | 3.12 | 0.99 | 0.01 | -0.01 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 8.50 | 3.30 | 4.50 | 3.90 | 2.60 | 0.00 | 0.00% | 0.46 | 0 | 63 | 0.00 | 0.99 | 0.01 | -0.01 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 9.00 | 2.90 | 4.10 | 3.50 | 4.25 | 0.00 | 0.00% | 0.39 | 0 | 71 | 2.70 | 0.98 | 0.03 | -0.01 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 9.50 | 2.40 | 3.60 | 3.00 | 1.85 | 0.00 | 0.00% | 0.32 | 0 | 17 | 2.41 | 0.95 | 0.05 | -0.02 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 10.00 | 2.25 | 2.60 | 2.43 | 2.40 | -0.40 | -14.29% | 0.24 | 2 | 336 | 1.35 | 0.90 | 0.08 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 10.50 | 1.80 | 2.25 | 2.03 | 2.08 | -0.42 | -16.80% | 0.19 | 6 | 112 | 1.31 | 0.86 | 0.11 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.00 | 1.30 | 1.70 | 1.50 | 1.45 | -0.85 | -36.96% | 0.14 | 10 | 115 | 1.00 | 0.81 | 0.15 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.50 | 1.15 | 1.30 | 1.23 | 1.20 | -1.10 | -47.83% | 0.11 | 4 | 966 | 0.84 | 0.73 | 0.19 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.00 | 0.85 | 0.95 | 0.90 | 0.92 | -0.53 | -36.56% | 0.07 | 162 | 529 | 0.82 | 0.62 | 0.23 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.50 | 0.60 | 0.75 | 0.68 | 0.75 | -0.50 | -40.00% | 0.05 | 990 | 431 | 0.85 | 0.50 | 0.24 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 13.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.38 | -40.86% | 0.04 | 290 | 444 | 0.84 | 0.39 | 0.23 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 13.50 | 0.25 | 0.40 | 0.33 | 0.33 | -0.67 | -67.00% | 0.02 | 127 | 555 | 0.82 | 0.30 | 0.20 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.30 | -54.55% | 0.02 | 148 | 433 | 0.88 | 0.22 | 0.17 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 14.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.20 | -50.00% | 0.01 | 22 | 483 | 0.96 | 0.16 | 0.14 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.21 | -58.34% | 0.01 | 86 | 631 | 0.91 | 0.13 | 0.11 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 15.50 | 0.05 | 0.20 | 0.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.01 | 0.09 | 0.09 | -0.02 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.01 | 3 | 344 | 1.05 | 0.07 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 16.50 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.05 | 0.05 | -0.01 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.08 | 0.02 | 0.03 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 4.15 | 0.01 | 0.01 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.77 | 0.01 | 0.01 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 21.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.19 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.97 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.51 | -0.01 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.88 | -0.01 | 0.01 | -0.01 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 3 | 42 | 1.66 | -0.02 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.18 | -0.05 | 0.05 | -0.02 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 20 | 69 | 0.98 | -0.10 | 0.08 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 10.50 | 0.10 | 0.25 | 0.18 | 0.18 | -0.10 | -35.72% | 0.02 | 48 | 111 | 0.96 | -0.14 | 0.11 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.29 | +0.06 | +26.09% | 0.02 | 1,551 | 94 | 0.93 | -0.19 | 0.15 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.50 | 0.30 | 0.45 | 0.38 | 0.40 | +0.09 | +29.04% | 0.03 | 123 | 19 | 0.88 | -0.27 | 0.19 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.00 | 0.50 | 0.65 | 0.58 | 0.66 | +0.21 | +46.67% | 0.05 | 139 | 126 | 0.89 | -0.38 | 0.23 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.50 | 0.75 | 0.90 | 0.83 | 0.87 | +0.14 | +19.18% | 0.07 | 12 | 51 | 0.89 | -0.50 | 0.24 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 13.00 | 1.05 | 1.25 | 1.15 | 1.00 | +0.18 | +21.96% | 0.09 | 1 | 25 | 0.91 | -0.61 | 0.23 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 13.50 | 1.45 | 1.60 | 1.53 | 1.50 | +0.54 | +56.25% | 0.11 | 3 | 28 | 0.92 | -0.70 | 0.20 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 14.00 | 1.85 | 2.05 | 1.95 | 1.90 | +0.45 | +31.04% | 0.14 | 7 | 7 | 1.63 | -0.78 | 0.17 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 14.50 | 2.15 | 2.70 | 2.43 | 2.33 | % | 0.17 | 6 | 0 | 1.54 | -0.84 | 0.14 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 15.00 | 2.55 | 3.20 | 2.88 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.69 | -0.87 | 0.11 | -0.02 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 15.50 | 3.00 | 4.20 | 3.60 | % | 0.23 | 0 | 0 | 2.47 | -0.91 | 0.09 | -0.02 | 3/16/2026 3:59:56 PM EST | |||
| 16.00 | 3.40 | 4.20 | 3.80 | % | 0.24 | 0 | 0 | 1.96 | -0.93 | 0.07 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 16.50 | 4.00 | 4.50 | 4.25 | % | 0.26 | 0 | 0 | 1.78 | -0.95 | 0.05 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 17.00 | 4.40 | 5.40 | 4.90 | % | 0.29 | 0 | 0 | 2.48 | -0.98 | 0.03 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 17.50 | 4.90 | 5.70 | 5.30 | % | 0.30 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 18.00 | 5.00 | 6.50 | 5.75 | 7.31 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.84 | -0.99 | 0.01 | 0.00 | 3/4/2026 | 3/16/2026 3:59:56 PM EST |
| 18.50 | 5.10 | 7.40 | 6.25 | % | 0.34 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 19.00 | 5.60 | 7.90 | 6.75 | % | 0.36 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 19.50 | 6.90 | 7.90 | 7.40 | % | 0.38 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 20.00 | 6.80 | 8.50 | 7.65 | % | 0.38 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 20.50 | 7.90 | 9.00 | 8.45 | % | 0.41 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 21.00 | 8.40 | 9.60 | 9.00 | % | 0.43 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 21.50 | 8.30 | 10.00 | 9.15 | % | 0.43 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 22.00 | 8.80 | 10.50 | 9.65 | % | 0.44 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 22.50 | 9.30 | 11.00 | 10.15 | % | 0.45 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 23.00 | 9.80 | 11.50 | 10.65 | % | 0.46 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 23.50 | 10.00 | 12.40 | 11.20 | % | 0.48 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |