Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $9.95 as of 3/28/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 8.30 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 3.60 | 5.30 | 6.70 | 0.00 | 0.00% | 0 | 11 | 2.62 | 0.98 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 2.70 | 3.00 | 2.78 | -1.02 | -26.85% | 24 | 103 | 0.91 | 0.85 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.95 | 2.10 | 1.20 | -0.55 | -31.43% | 52 | 807 | 1.04 | 0.57 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.50 | 0.65 | 0.55 | -0.26 | -32.10% | 438 | 3,674 | 0.92 | 0.31 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.15 | 0.25 | 0.25 | -0.12 | -32.44% | 149 | 1,292 | 0.88 | 0.15 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.25 | 0.14 | -0.08 | -36.37% | 11 | 1,890 | 0.94 | 0.07 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 50 | 3,228 | 1.27 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 411 | 1.23 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 2,015 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 24 | 2.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 9.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.02 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.30 | 0.40 | 0.30 | +0.06 | +25.00% | 572 | 1,438 | 0.97 | -0.15 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 1.25 | 1.35 | 1.25 | +0.15 | +13.64% | 235 | 1,618 | 0.91 | -0.43 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 2.90 | 3.30 | 3.10 | +0.70 | +29.17% | 4 | 2,028 | 1.01 | -0.69 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 5.00 | 6.30 | 4.55 | 0.00 | 0.00% | 0 | 821 | 1.28 | -0.85 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 6.80 | 9.20 | 6.66 | 0.00 | 0.00% | 0 | 21 | 2.11 | -0.93 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 9.80 | 11.80 | 10.00 | 0.00 | 0.00% | 0 | 77 | 2.77 | -0.97 | 0.02 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 12.30 | 14.40 | % | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 14.80 | 17.00 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 19.80 | 21.30 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 24.60 | 27.00 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |