Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $12.95 as of 4/10/2026 5:30:52 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 | 6.70 | 10.10 | 8.40 | % | 2.80 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 4.00 | 5.70 | 9.40 | 7.55 | % | 1.89 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 5.00 | 5.30 | 8.40 | 6.85 | % | 1.37 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 6.00 | 4.30 | 7.10 | 5.70 | 6.70 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.50 | 0.99 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 7.00 | 3.20 | 5.80 | 4.50 | % | 0.64 | 0 | 0 | 2.60 | 0.97 | 0.02 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 8.00 | 2.50 | 4.90 | 3.70 | 5.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.24 | 0.92 | 0.05 | -0.01 | 4/10/2026 | 4/17/2026 3:59:56 PM EST |
| 9.00 | 1.85 | 3.50 | 2.68 | % | 0.30 | 0 | 0 | 1.49 | 0.84 | 0.07 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 9.50 | 2.10 | 2.65 | 2.38 | 2.53 | % | 0.25 | 2 | 0 | 0.74 | 0.79 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 10.00 | 2.00 | 2.25 | 2.13 | 2.13 | -0.73 | -25.53% | 0.21 | 16 | 2 | 0.84 | 0.74 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 10.50 | 1.65 | 1.95 | 1.80 | 1.80 | -0.73 | -28.86% | 0.17 | 4 | 1 | 0.82 | 0.68 | 0.11 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 11.00 | 1.45 | 1.70 | 1.58 | 1.60 | % | 0.14 | 20 | 0 | 0.85 | 0.62 | 0.11 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 11.50 | 1.20 | 1.45 | 1.33 | 1.35 | -0.60 | -30.77% | 0.12 | 205 | 2 | 0.84 | 0.56 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 12.00 | 1.00 | 1.25 | 1.13 | 1.15 | -0.64 | -35.76% | 0.09 | 16 | 31 | 0.85 | 0.51 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 12.50 | 0.85 | 1.05 | 0.95 | 0.96 | -0.68 | -41.47% | 0.08 | 74 | 180 | 0.85 | 0.45 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 13.00 | 0.70 | 0.90 | 0.80 | 0.83 | -0.54 | -39.42% | 0.06 | 42 | 310 | 0.86 | 0.40 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 13.50 | 0.55 | 0.80 | 0.68 | 0.50 | -0.64 | -56.14% | 0.05 | 2 | 164 | 0.86 | 0.35 | 0.11 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.47 | -0.53 | -53.00% | 0.04 | 202 | 36 | 0.85 | 0.30 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 14.50 | 0.35 | 0.55 | 0.45 | 0.50 | -0.26 | -34.22% | 0.03 | 306 | 33 | 0.85 | 0.26 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.42 | -0.33 | -44.00% | 0.03 | 315 | 763 | 0.87 | 0.23 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 15.50 | 0.25 | 0.60 | 0.43 | 0.35 | -0.25 | -41.67% | 0.03 | 22 | 10 | 0.95 | 0.20 | 0.08 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 16.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 4 | 81 | 0.90 | 0.17 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 16.50 | 0.15 | 0.35 | 0.25 | 0.26 | -0.19 | -42.23% | 0.02 | 123 | 59 | 0.89 | 0.14 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 17.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.25 | -50.00% | 0.01 | 121 | 20 | 0.94 | 0.12 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.18 | -0.34 | -65.39% | 0.01 | 1 | 6 | 0.92 | 0.10 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.33 | -64.71% | 0.01 | 2 | 6 | 0.97 | 0.09 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 18.50 | 0.05 | 0.25 | 0.15 | 0.20 | % | 0.01 | 2 | 0 | 0.93 | 0.07 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.14 | % | 0.01 | 2 | 0 | 0.96 | 0.06 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.35 | % | 0.01 | 1 | 0 | 1.17 | 0.05 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 20.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.03 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.82 | 0.03 | 0.02 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.93 | 0.02 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.05 | 0.01 | 0.01 | 0.00 | 4/14/2026 | 4/17/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.11 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.01 | 1 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 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 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.64 | -0.01 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.80 | 0.40 | % | 0.06 | 0 | 0 | 2.01 | -0.03 | 0.02 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.02 | 14 | 7 | 0.87 | -0.08 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.12 | +52.18% | 0.04 | 12 | 4 | 0.86 | -0.16 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 9.50 | 0.40 | 0.55 | 0.48 | 0.45 | % | 0.05 | 13 | 0 | 0.88 | -0.21 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 10.00 | 0.50 | 0.75 | 0.63 | 0.60 | +0.18 | +42.86% | 0.06 | 8 | 35 | 0.86 | -0.26 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 10.50 | 0.70 | 0.95 | 0.83 | 0.80 | +0.25 | +45.46% | 0.08 | 5 | 3 | 0.86 | -0.32 | 0.11 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 11.00 | 1.00 | 1.20 | 1.10 | 1.09 | +0.39 | +55.72% | 0.10 | 60 | 24 | 0.89 | -0.38 | 0.11 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 11.50 | 1.20 | 1.45 | 1.33 | 1.29 | +0.29 | +29.00% | 0.12 | 15 | 20 | 0.87 | -0.44 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 12.00 | 1.50 | 1.75 | 1.63 | 1.58 | +0.41 | +35.05% | 0.14 | 60 | 12 | 0.87 | -0.49 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 12.50 | 1.80 | 2.05 | 1.93 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.86 | -0.55 | 0.12 | -0.02 | 4/9/2026 | 4/17/2026 3:59:56 PM EST |
| 13.00 | 2.15 | 2.40 | 2.28 | 2.31 | % | 0.18 | 5 | 0 | 0.87 | -0.60 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 13.50 | 2.55 | 2.80 | 2.68 | 2.60 | +0.57 | +28.08% | 0.20 | 2 | 4 | 0.89 | -0.65 | 0.11 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 14.00 | 2.95 | 3.20 | 3.08 | 3.00 | +0.77 | +34.53% | 0.22 | 10 | 41 | 0.90 | -0.70 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 14.50 | 2.85 | 4.50 | 3.68 | % | 0.25 | 0 | 0 | 1.60 | -0.74 | 0.10 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 15.00 | 3.50 | 4.10 | 3.80 | 3.90 | +0.65 | +20.00% | 0.25 | 10 | 1 | 1.05 | -0.77 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 15.50 | 3.40 | 5.40 | 4.40 | % | 0.28 | 0 | 0 | 1.68 | -0.80 | 0.08 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 16.00 | 4.50 | 5.10 | 4.80 | 5.17 | +1.37 | +36.06% | 0.30 | 4 | 34 | 1.18 | -0.83 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 16.50 | 4.30 | 6.40 | 5.35 | % | 0.32 | 0 | 0 | 1.82 | -0.86 | 0.07 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 17.00 | 4.90 | 7.00 | 5.95 | % | 0.35 | 0 | 0 | 1.95 | -0.88 | 0.06 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 17.50 | 5.20 | 7.30 | 6.25 | % | 0.36 | 0 | 0 | 1.87 | -0.90 | 0.05 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 18.00 | 5.70 | 7.80 | 6.75 | % | 0.38 | 0 | 0 | 1.93 | -0.91 | 0.05 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 18.50 | 5.90 | 8.40 | 7.15 | % | 0.39 | 0 | 0 | 2.05 | -0.93 | 0.04 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 19.00 | 6.70 | 8.90 | 7.80 | % | 0.41 | 0 | 0 | 2.10 | -0.94 | 0.04 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 19.50 | 7.20 | 9.30 | 8.25 | % | 0.42 | 0 | 0 | 2.08 | -0.95 | 0.03 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 20.00 | 7.70 | 9.80 | 8.75 | % | 0.44 | 0 | 0 | 2.13 | -0.96 | 0.03 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 21.00 | 8.70 | 11.20 | 9.95 | % | 0.47 | 0 | 0 | 2.50 | -0.97 | 0.02 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 22.00 | 9.60 | 12.30 | 10.95 | % | 0.50 | 0 | 0 | 2.65 | -0.98 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 23.00 | 10.60 | 12.90 | 11.75 | % | 0.51 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 24.00 | 11.60 | 14.40 | 13.00 | % | 0.54 | 0 | 0 | 2.88 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 25.00 | 12.60 | 15.60 | 14.10 | % | 0.56 | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST |