Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $13.15 as of 4/30/2026 5:27:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.90 | 11.00 | 10.45 | 10.10 | 0.00 | 0.00% | 4.18 | 0 | 25 | 7.16 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 3.00 | 9.20 | 10.50 | 9.85 | % | 3.28 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 4.00 | 8.40 | 9.50 | 8.95 | % | 2.24 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 5.00 | 7.40 | 8.50 | 7.95 | 7.78 | 0.00 | 0.00% | 1.59 | 0 | 327 | 3.92 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 6.00 | 6.30 | 7.50 | 6.90 | 6.33 | 0.00 | 0.00% | 1.15 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 7.00 | 5.40 | 6.60 | 6.00 | % | 0.86 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 7.50 | 4.90 | 6.00 | 5.45 | 5.68 | 0.00 | 0.00% | 0.73 | 0 | 7,458 | 2.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 8.00 | 4.40 | 5.60 | 5.00 | % | 0.62 | 0 | 0 | 2.65 | 0.99 | 0.01 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 8.50 | 3.90 | 5.20 | 4.55 | % | 0.54 | 0 | 0 | 2.22 | 0.98 | 0.01 | -0.01 | 4/30/2026 2:59:01 PM EST | |||
| 9.00 | 3.50 | 4.60 | 4.05 | 4.25 | % | 0.45 | 1 | 0 | 1.82 | 0.97 | 0.02 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST | |
| 9.50 | 3.00 | 4.10 | 3.55 | 3.46 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.80 | 0.95 | 0.04 | -0.01 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 10.00 | 3.20 | 3.70 | 3.45 | 3.35 | +0.15 | +4.69% | 0.35 | 11 | 2,411 | 1.09 | 0.92 | 0.06 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.50 | 2.20 | 3.20 | 2.70 | 2.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.54 | 0.88 | 0.07 | -0.02 | 4/21/2026 | 4/30/2026 2:59:01 PM EST |
| 11.00 | 2.20 | 2.80 | 2.50 | 2.47 | +0.02 | +0.82% | 0.23 | 4 | 693 | 1.06 | 0.82 | 0.09 | -0.03 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.50 | 2.00 | 2.30 | 2.15 | 2.00 | -0.15 | -6.98% | 0.19 | 6 | 90 | 1.06 | 0.76 | 0.11 | -0.03 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.00 | 1.75 | 1.95 | 1.85 | 1.80 | 0.00 | 0.00% | 0.15 | 40 | 1,657 | 1.06 | 0.70 | 0.13 | -0.03 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.50 | 1.45 | 1.60 | 1.53 | 1.60 | +0.07 | +4.58% | 0.12 | 31 | 10,320 | 1.05 | 0.63 | 0.14 | -0.04 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.00 | 1.20 | 1.35 | 1.28 | 1.25 | 0.00 | 0.00% | 0.10 | 12 | 744 | 1.03 | 0.55 | 0.14 | -0.04 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.50 | 0.95 | 1.10 | 1.03 | 1.00 | +0.05 | +5.27% | 0.08 | 40 | 3,160 | 1.07 | 0.48 | 0.14 | -0.04 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.05 | -5.89% | 0.06 | 232 | 663 | 1.05 | 0.42 | 0.14 | -0.04 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.50 | 0.60 | 0.75 | 0.68 | 0.64 | -0.01 | -1.54% | 0.05 | 38 | 230 | 1.06 | 0.35 | 0.13 | -0.04 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 15.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.07 | -11.87% | 0.04 | 844 | 39,964 | 1.06 | 0.30 | 0.12 | -0.03 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 15.50 | 0.35 | 0.50 | 0.43 | 0.38 | -0.11 | -22.45% | 0.03 | 6 | 326 | 1.06 | 0.25 | 0.11 | -0.03 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.05 | -13.89% | 0.02 | 36 | 284 | 1.07 | 0.21 | 0.10 | -0.03 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 16.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.08 | +47.06% | 0.02 | 60 | 53 | 1.09 | 0.17 | 0.09 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.06 | -24.00% | 0.01 | 64 | 1,107 | 1.10 | 0.14 | 0.08 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.18 | +0.01 | +5.89% | 0.01 | 175 | 11,465 | 1.04 | 0.11 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.14 | -0.02 | -12.50% | 0.01 | 2 | 5 | 1.04 | 0.09 | 0.06 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 439 | 1.22 | 0.06 | 0.04 | -0.01 | 4/23/2026 | 4/30/2026 2:59:01 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 95 | 24,518 | 1.23 | 0.03 | 0.03 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.02 | 0.02 | 0.00 | 4/23/2026 | 4/30/2026 2:59:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 2,090 | 1.39 | 0.01 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 811 | 1.95 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 624 | 2.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:59:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,632 | 1.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.80 | -0.01 | 0.01 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.62 | -0.02 | 0.01 | -0.01 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.57 | -0.03 | 0.02 | -0.01 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 19 | 548 | 1.06 | -0.05 | 0.04 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 152 | 8,769 | 1.11 | -0.08 | 0.06 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.50 | 0.15 | 0.45 | 0.30 | 0.20 | -0.15 | -42.86% | 0.03 | 53 | 134 | 1.05 | -0.12 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.07 | -20.00% | 0.03 | 256 | 308 | 1.05 | -0.18 | 0.09 | -0.03 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.50 | 0.30 | 0.45 | 0.38 | 0.42 | -0.08 | -16.00% | 0.03 | 11 | 4,030 | 1.03 | -0.24 | 0.11 | -0.03 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.09 | -13.85% | 0.05 | 157 | 845 | 1.01 | -0.30 | 0.13 | -0.03 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.50 | 0.70 | 0.75 | 0.73 | 0.72 | -0.08 | -10.00% | 0.06 | 66 | 6,184 | 1.03 | -0.37 | 0.14 | -0.04 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.00 | 0.90 | 1.00 | 0.95 | 1.00 | -0.10 | -9.10% | 0.07 | 35 | 115 | 1.03 | -0.45 | 0.14 | -0.04 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.50 | 1.15 | 1.35 | 1.25 | 1.35 | 0.00 | 0.00% | 0.09 | 10 | 93 | 1.05 | -0.52 | 0.14 | -0.04 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.00 | 1.45 | 1.65 | 1.55 | 1.59 | -0.06 | -3.64% | 0.11 | 8 | 4 | 1.06 | -0.58 | 0.14 | -0.04 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.50 | 1.75 | 2.00 | 1.88 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.04 | -0.65 | 0.13 | -0.04 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 15.00 | 2.10 | 2.40 | 2.25 | 2.42 | +0.04 | +1.69% | 0.15 | 1 | 3,161 | 1.06 | -0.70 | 0.12 | -0.03 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 15.50 | 2.50 | 2.75 | 2.63 | 3.25 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.06 | -0.75 | 0.11 | -0.03 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 16.00 | 2.90 | 3.90 | 3.40 | % | 0.21 | 0 | 0 | 1.27 | -0.79 | 0.10 | -0.03 | 4/30/2026 2:59:01 PM EST | |||
| 16.50 | 3.30 | 4.30 | 3.80 | % | 0.23 | 0 | 0 | 1.85 | -0.83 | 0.09 | -0.02 | 4/30/2026 2:59:01 PM EST | |||
| 17.00 | 3.70 | 4.80 | 4.25 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.95 | -0.86 | 0.08 | -0.02 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 17.50 | 4.20 | 4.80 | 4.50 | 5.05 | 0.00 | 0.00% | 0.26 | 0 | 247 | 1.47 | -0.89 | 0.07 | -0.02 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 18.00 | 4.70 | 6.10 | 5.40 | % | 0.30 | 0 | 0 | 2.15 | -0.91 | 0.06 | -0.02 | 4/30/2026 2:59:01 PM EST | |||
| 19.00 | 5.60 | 6.70 | 6.15 | % | 0.32 | 0 | 0 | 2.22 | -0.94 | 0.04 | -0.01 | 4/30/2026 2:59:01 PM EST | |||
| 20.00 | 6.60 | 7.70 | 7.15 | 7.46 | 0.00 | 0.00% | 0.36 | 0 | 60 | 2.38 | -0.97 | 0.03 | -0.01 | 4/16/2026 | 4/30/2026 2:59:01 PM EST |
| 21.00 | 7.50 | 8.70 | 8.10 | % | 0.39 | 0 | 0 | 2.53 | -0.98 | 0.02 | 0.00 | 4/30/2026 2:59:01 PM EST | |||
| 22.50 | 9.00 | 10.20 | 9.60 | 9.84 | 0.00 | 0.00% | 0.43 | 0 | 180 | 2.73 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 25.00 | 11.50 | 12.70 | 12.10 | 13.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 2:59:01 PM EST |
| 30.00 | 16.50 | 17.70 | 17.10 | 18.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 2:59:01 PM EST |