Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $16.71 as of 3/25/2026 8:45:23 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 | 13.40 | 14.40 | 13.90 | 13.55 | % | 4.63 | 2 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:50 PM EST | |
| 4.00 | 12.40 | 13.40 | 12.90 | % | 3.23 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 4.50 | 12.00 | 12.90 | 12.45 | % | 2.77 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 5.00 | 11.10 | 12.60 | 11.85 | % | 2.37 | 0 | 1 | 5.92 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 5.50 | 10.90 | 11.90 | 11.40 | 11.23 | % | 2.07 | 2 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:50 PM EST | |
| 6.00 | 10.30 | 11.50 | 10.90 | % | 1.82 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 6.50 | 9.80 | 10.80 | 10.30 | 10.47 | -0.22 | -2.06% | 1.58 | 4 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 7.00 | 9.40 | 10.40 | 9.90 | % | 1.41 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 7.50 | 8.90 | 10.20 | 9.55 | % | 1.27 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 8.00 | 7.50 | 9.60 | 8.55 | % | 1.07 | 0 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 8.50 | 7.70 | 9.00 | 8.35 | % | 0.98 | 0 | 6 | 3.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 9.00 | 7.60 | 8.10 | 7.85 | 8.05 | -0.10 | -1.23% | 0.87 | 6 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 9.50 | 6.90 | 8.10 | 7.50 | 6.04 | 0.00 | 0.00% | 0.79 | 0 | 53 | 3.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:50 PM EST |
| 10.00 | 6.50 | 7.40 | 6.95 | 7.25 | 0.00 | 0.00% | 0.70 | 0 | 8 | 2.64 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 10.50 | 5.40 | 7.10 | 6.25 | % | 0.60 | 0 | 16 | 2.73 | 0.99 | 0.01 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 11.00 | 5.60 | 6.20 | 5.90 | 6.20 | +0.20 | +3.34% | 0.54 | 3 | 555 | 1.99 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 11.50 | 4.20 | 6.70 | 5.45 | 5.60 | 0.00 | 0.00% | 0.47 | 0 | 94 | 3.03 | 0.98 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 12.00 | 4.50 | 5.20 | 4.85 | 5.10 | 0.00 | 0.00% | 0.40 | 1 | 145 | 1.68 | 0.96 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 12.50 | 4.20 | 5.00 | 4.60 | 5.30 | 0.00 | 0.00% | 0.37 | 0 | 486 | 1.89 | 0.94 | 0.04 | -0.02 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 13.00 | 3.60 | 4.50 | 4.05 | 4.00 | -0.50 | -11.12% | 0.31 | 7 | 225 | 1.73 | 0.91 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 13.50 | 3.40 | 3.80 | 3.60 | 3.80 | -0.39 | -9.31% | 0.27 | 37 | 126 | 1.11 | 0.88 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 14.00 | 3.00 | 3.40 | 3.20 | 3.35 | +0.21 | +6.69% | 0.23 | 14 | 240 | 1.10 | 0.84 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 14.50 | 1.70 | 3.70 | 2.70 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.86 | 0.80 | 0.09 | -0.03 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 15.00 | 2.20 | 2.45 | 2.33 | 2.50 | +0.05 | +2.05% | 0.16 | 56 | 814 | 0.95 | 0.75 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 15.50 | 1.75 | 2.10 | 1.93 | 1.53 | -1.21 | -44.17% | 0.12 | 3 | 10 | 0.87 | 0.69 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 16.00 | 1.50 | 1.75 | 1.63 | 1.82 | +0.07 | +4.00% | 0.10 | 91 | 327 | 0.88 | 0.63 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 16.50 | 1.30 | 1.50 | 1.40 | 1.30 | -0.15 | -10.35% | 0.08 | 88 | 103 | 0.89 | 0.57 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 17.00 | 1.05 | 1.25 | 1.15 | 1.25 | -0.03 | -2.35% | 0.07 | 140 | 720 | 0.90 | 0.51 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 17.50 | 0.85 | 1.05 | 0.95 | 1.00 | -0.02 | -1.97% | 0.05 | 22 | 217 | 0.90 | 0.45 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 18.00 | 0.70 | 0.85 | 0.78 | 0.90 | -0.18 | -16.67% | 0.04 | 114 | 321 | 0.90 | 0.39 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 18.50 | 0.50 | 0.75 | 0.63 | 0.75 | -0.13 | -14.78% | 0.03 | 7 | 6 | 0.87 | 0.34 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 19.00 | 0.45 | 0.60 | 0.53 | 0.58 | -0.07 | -10.77% | 0.03 | 6 | 249 | 0.91 | 0.29 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 20.00 | 0.25 | 0.45 | 0.35 | 0.42 | +0.03 | +7.70% | 0.02 | 118 | 464 | 0.92 | 0.20 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 21.00 | 0.25 | 0.40 | 0.33 | 0.28 | +0.01 | +3.71% | 0.02 | 401 | 43 | 1.05 | 0.14 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.08 | -26.67% | 0.01 | 77 | 9 | 0.95 | 0.09 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.99 | 0.06 | 0.04 | -0.01 | 3/25/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.67 | 0.04 | 0.03 | -0.01 | 3/25/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.26 | 0.02 | 0.02 | -0.01 | 3/25/2026 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 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 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 59 | 4.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 3 | 3.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 90 | 1.83 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:50 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 27 | 488 | 1.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 35 | 2.58 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:50 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.35 | -0.01 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 17 | 2.16 | -0.02 | 0.02 | -0.01 | 3/25/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.30 | -0.04 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 3:59:50 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.05 | -0.06 | 0.04 | -0.02 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 13.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.04 | -0.09 | 0.05 | -0.02 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 13.50 | 0.15 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 0.02 | 2 | 90 | 1.00 | -0.12 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.45 | +0.10 | +28.58% | 0.02 | 1 | 116 | 0.97 | -0.16 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 14.50 | 0.30 | 0.50 | 0.40 | 0.40 | -0.10 | -20.00% | 0.03 | 4 | 324 | 0.93 | -0.20 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.10 | -16.67% | 0.04 | 122 | 234 | 0.93 | -0.25 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 15.50 | 0.65 | 0.80 | 0.73 | 0.70 | -0.07 | -9.10% | 0.05 | 4 | 9 | 0.93 | -0.31 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 16.00 | 0.85 | 1.00 | 0.93 | 0.83 | -0.23 | -21.70% | 0.06 | 4 | 128 | 0.93 | -0.37 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 16.50 | 1.05 | 1.25 | 1.15 | 1.10 | -0.18 | -14.07% | 0.07 | 117 | 15 | 0.94 | -0.43 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 17.00 | 1.35 | 1.50 | 1.43 | 1.24 | -0.29 | -18.96% | 0.08 | 11 | 81 | 0.93 | -0.49 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 17.50 | 1.65 | 1.80 | 1.73 | 1.97 | +0.09 | +4.79% | 0.10 | 1 | 23 | 0.93 | -0.55 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 18.00 | 1.95 | 2.30 | 2.13 | 1.87 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.98 | -0.61 | 0.12 | -0.04 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 18.50 | 2.25 | 2.50 | 2.38 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.90 | -0.66 | 0.11 | -0.04 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 19.00 | 2.65 | 2.95 | 2.80 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.94 | -0.71 | 0.11 | -0.03 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 20.00 | 3.00 | 3.80 | 3.40 | % | 0.17 | 0 | 0 | 1.13 | -0.80 | 0.09 | -0.03 | 3/25/2026 3:59:50 PM EST | |||
| 21.00 | 4.00 | 5.50 | 4.75 | % | 0.23 | 0 | 0 | 1.87 | -0.86 | 0.07 | -0.02 | 3/25/2026 3:59:50 PM EST | |||
| 22.00 | 4.80 | 6.40 | 5.60 | % | 0.25 | 0 | 0 | 1.95 | -0.91 | 0.05 | -0.02 | 3/25/2026 3:59:50 PM EST | |||
| 23.00 | 5.80 | 7.50 | 6.65 | % | 0.29 | 0 | 0 | 2.18 | -0.94 | 0.04 | -0.01 | 3/25/2026 3:59:50 PM EST | |||
| 24.00 | 6.40 | 8.60 | 7.50 | % | 0.31 | 0 | 0 | 2.40 | -0.96 | 0.03 | -0.01 | 3/25/2026 3:59:50 PM EST | |||
| 25.00 | 7.60 | 9.60 | 8.60 | % | 0.34 | 0 | 0 | 2.53 | -0.98 | 0.02 | -0.01 | 3/25/2026 3:59:50 PM EST | |||
| 26.00 | 8.60 | 10.60 | 9.60 | % | 0.37 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 27.00 | 9.60 | 12.00 | 10.80 | % | 0.40 | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 28.00 | 10.50 | 13.00 | 11.75 | % | 0.42 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 29.00 | 11.50 | 14.00 | 12.75 | 13.52 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:50 PM EST |
| 30.00 | 12.50 | 14.60 | 13.55 | % | 0.45 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST |