Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $14.44 as of 4/9/2026 1:24:18 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 | 9.20 | 11.00 | 10.10 | % | 3.37 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 4.00 | 8.20 | 9.90 | 9.05 | % | 2.26 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 5.00 | 7.30 | 9.10 | 8.20 | % | 1.64 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 6.00 | 6.30 | 8.10 | 7.20 | % | 1.20 | 0 | 5 | 5.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 6.50 | 5.80 | 7.70 | 6.75 | % | 1.04 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 7.00 | 5.40 | 7.20 | 6.30 | % | 0.90 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 7.50 | 4.90 | 7.30 | 6.10 | % | 0.81 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 8.00 | 4.40 | 6.80 | 5.60 | 9.10 | 0.00 | 0.00% | 0.70 | 0 | 3 | 4.82 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:57 PM EST |
| 8.50 | 3.90 | 6.30 | 5.10 | % | 0.60 | 0 | 0 | 4.45 | 0.99 | 0.01 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 9.00 | 3.40 | 5.70 | 4.55 | % | 0.51 | 0 | 0 | 3.96 | 0.99 | 0.02 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 9.50 | 3.00 | 5.00 | 4.00 | % | 0.42 | 0 | 0 | 3.37 | 0.97 | 0.03 | -0.01 | 4/9/2026 3:59:57 PM EST | |||
| 10.00 | 2.55 | 4.30 | 3.43 | % | 0.34 | 0 | 1 | 2.83 | 0.93 | 0.06 | -0.01 | 4/9/2026 3:59:57 PM EST | |||
| 10.50 | 2.10 | 3.70 | 2.90 | 6.71 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.44 | 0.90 | 0.08 | -0.02 | 3/26/2026 | 4/9/2026 3:59:57 PM EST |
| 11.00 | 1.65 | 3.20 | 2.43 | 3.19 | 0.00 | 0.00% | 0.22 | 0 | 58 | 2.19 | 0.85 | 0.11 | -0.02 | 4/8/2026 | 4/9/2026 3:59:57 PM EST |
| 11.50 | 1.55 | 1.90 | 1.73 | 1.70 | -1.10 | -39.29% | 0.15 | 1 | 18 | 0.73 | 0.79 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 12.00 | 1.30 | 1.55 | 1.43 | 1.45 | -2.64 | -64.55% | 0.12 | 3 | 20 | 0.78 | 0.72 | 0.16 | -0.03 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 12.50 | 1.00 | 1.20 | 1.10 | 1.23 | -2.07 | -62.73% | 0.09 | 42 | 185 | 0.79 | 0.63 | 0.18 | -0.03 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 13.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.60 | -40.00% | 0.06 | 503 | 183 | 0.78 | 0.54 | 0.19 | -0.03 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 13.50 | 0.55 | 0.70 | 0.63 | 0.75 | -0.83 | -52.54% | 0.05 | 169 | 218 | 0.77 | 0.44 | 0.19 | -0.03 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 14.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.87 | -65.42% | 0.03 | 497 | 360 | 0.81 | 0.36 | 0.17 | -0.03 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 14.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.70 | -70.00% | 0.02 | 146 | 345 | 0.79 | 0.29 | 0.16 | -0.02 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.51 | -66.24% | 0.02 | 202 | 556 | 0.81 | 0.23 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 15.50 | 0.15 | 0.25 | 0.20 | 0.25 | -0.25 | -50.00% | 0.01 | 61 | 95 | 0.85 | 0.18 | 0.11 | -0.02 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.34 | -68.00% | 0.01 | 1,055 | 1,519 | 0.86 | 0.14 | 0.09 | -0.02 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 16.50 | 0.05 | 0.20 | 0.13 | 0.25 | -0.04 | -13.80% | 0.01 | 11 | 46 | 0.88 | 0.12 | 0.08 | -0.02 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.25 | -83.34% | 0.01 | 1,087 | 2,372 | 0.99 | 0.09 | 0.06 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 52 | 90 | 1.13 | 0.06 | 0.05 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.12 | -60.00% | 0.01 | 69 | 2,126 | 1.06 | 0.05 | 0.04 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.18 | % | 0.00 | 2 | 0 | 1.16 | 0.03 | 0.03 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST | |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 19 | 309 | 1.22 | 0.03 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.28 | 0.02 | 0.02 | 0.00 | 4/8/2026 | 4/9/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 153 | 1,107 | 1.25 | 0.02 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.25 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/9/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.77 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 77 | 3.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 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 | 7.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.76 | -0.01 | 0.01 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.51 | -0.01 | 0.02 | 0.00 | 4/8/2026 | 4/9/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 13 | 2.26 | -0.03 | 0.03 | -0.01 | 4/9/2026 3:59:57 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.10 | 0.11 | % | 0.01 | 12 | 38 | 0.97 | -0.07 | 0.06 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST | |
| 10.50 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 4 | 6 | 0.93 | -0.10 | 0.08 | -0.02 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.14 | +127.28% | 0.02 | 35 | 234 | 0.88 | -0.15 | 0.11 | -0.02 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 11.50 | 0.25 | 0.35 | 0.30 | 0.28 | +0.16 | +133.34% | 0.03 | 6 | 73 | 0.89 | -0.21 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.20 | +66.67% | 0.04 | 848 | 171 | 0.86 | -0.28 | 0.16 | -0.03 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 12.50 | 0.55 | 0.70 | 0.63 | 0.65 | +0.33 | +103.13% | 0.05 | 180 | 793 | 0.83 | -0.37 | 0.18 | -0.03 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 13.00 | 0.80 | 0.90 | 0.85 | 0.95 | +0.50 | +111.12% | 0.07 | 43 | 10 | 0.82 | -0.46 | 0.19 | -0.03 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 13.50 | 1.10 | 1.40 | 1.25 | 1.17 | +0.67 | +134.00% | 0.09 | 50 | 381 | 0.83 | -0.56 | 0.19 | -0.03 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 14.00 | 1.40 | 1.55 | 1.48 | 1.60 | +0.80 | +100.00% | 0.11 | 10 | 387 | 0.82 | -0.64 | 0.17 | -0.03 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 14.50 | 1.80 | 1.90 | 1.85 | 1.82 | +0.15 | +8.99% | 0.13 | 18 | 309 | 0.83 | -0.71 | 0.16 | -0.02 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 15.00 | 2.15 | 2.55 | 2.35 | 2.35 | +0.88 | +59.87% | 0.16 | 13 | 178 | 0.94 | -0.77 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 15.50 | 2.05 | 3.20 | 2.63 | 2.22 | 0.00 | 0.00% | 0.17 | 0 | 139 | 1.40 | -0.82 | 0.11 | -0.02 | 4/8/2026 | 4/9/2026 3:59:57 PM EST |
| 16.00 | 2.70 | 3.70 | 3.20 | 2.30 | 0.00 | 0.00% | 0.20 | 0 | 403 | 1.52 | -0.86 | 0.09 | -0.02 | 4/8/2026 | 4/9/2026 3:59:57 PM EST |
| 16.50 | 3.00 | 4.20 | 3.60 | 2.46 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.62 | -0.88 | 0.08 | -0.02 | 4/8/2026 | 4/9/2026 3:59:57 PM EST |
| 17.00 | 3.60 | 4.90 | 4.25 | 3.90 | +0.93 | +31.32% | 0.25 | 1 | 78 | 1.95 | -0.91 | 0.06 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 17.50 | 4.00 | 5.20 | 4.60 | % | 0.26 | 0 | 0 | 1.82 | -0.94 | 0.05 | -0.01 | 4/9/2026 3:59:57 PM EST | |||
| 18.00 | 4.70 | 5.60 | 5.15 | 2.45 | 0.00 | 0.00% | 0.29 | 0 | 156 | 1.79 | -0.95 | 0.04 | -0.01 | 4/7/2026 | 4/9/2026 3:59:57 PM EST |
| 18.50 | 5.00 | 6.20 | 5.60 | % | 0.30 | 0 | 0 | 2.00 | -0.97 | 0.03 | -0.01 | 4/9/2026 3:59:57 PM EST | |||
| 19.00 | 5.50 | 6.60 | 6.05 | 5.98 | +3.08 | +106.21% | 0.32 | 200 | 6 | 1.96 | -0.97 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 19.50 | 6.00 | 7.20 | 6.60 | % | 0.34 | 0 | 0 | 2.16 | -0.98 | 0.02 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 20.00 | 6.60 | 7.70 | 7.15 | 6.00 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.24 | -0.98 | 0.01 | 0.00 | 4/8/2026 | 4/9/2026 3:59:57 PM EST |
| 20.50 | 7.10 | 8.20 | 7.65 | % | 0.37 | 0 | 0 | 2.31 | -1.00 | 0.01 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 21.00 | 7.60 | 8.70 | 8.15 | % | 0.39 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 22.00 | 8.60 | 9.70 | 9.15 | % | 0.42 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 23.00 | 9.60 | 10.80 | 10.20 | % | 0.44 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 24.00 | 10.60 | 11.80 | 11.20 | 7.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:57 PM EST |
| 25.00 | 11.60 | 12.80 | 12.20 | % | 0.49 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 26.00 | 12.70 | 14.10 | 13.40 | % | 0.52 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 27.00 | 13.70 | 14.90 | 14.30 | % | 0.53 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 28.00 | 14.80 | 15.70 | 15.25 | 13.90 | 0.00 | 0.00% | 0.54 | 0 | 100 | 3.16 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:57 PM EST |
| 29.00 | 15.70 | 16.80 | 16.25 | % | 0.56 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 30.00 | 16.70 | 17.80 | 17.25 | % | 0.57 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST |