Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $12.60 as of 6/10/2026 5:09:07 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 | 10.00 | 10.70 | 10.35 | 10.25 | +1.02 | +11.06% | 3.45 | 12 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 4.00 | 9.10 | 9.60 | 9.35 | 9.35 | +1.03 | +12.38% | 2.34 | 11 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 5.00 | 8.20 | 8.80 | 8.50 | 8.50 | +1.00 | +13.34% | 1.70 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 6.00 | 7.00 | 7.50 | 7.25 | 7.26 | +0.89 | +13.98% | 1.21 | 4 | 5 | 8.28 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 7.00 | 6.10 | 6.50 | 6.30 | 6.39 | +0.99 | +18.34% | 0.90 | 5 | 6 | 6.90 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 7.50 | 5.40 | 6.00 | 5.70 | 5.39 | +0.49 | +10.00% | 0.76 | 2 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 8.00 | 5.10 | 5.50 | 5.30 | 5.20 | +0.79 | +17.92% | 0.66 | 4 | 2 | 5.72 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 8.50 | 4.70 | 5.00 | 4.85 | 4.73 | +0.28 | +6.30% | 0.57 | 3 | 13 | 5.17 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 9.00 | 4.20 | 4.50 | 4.35 | 4.20 | +0.15 | +3.71% | 0.48 | 1 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 9.50 | 3.70 | 4.00 | 3.85 | 3.82 | +0.02 | +0.53% | 0.41 | 3 | 18 | 4.16 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 10.00 | 3.00 | 3.50 | 3.25 | 2.82 | -0.88 | -23.79% | 0.33 | 4 | 4 | 3.68 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 10.50 | 2.60 | 3.00 | 2.80 | 2.78 | +0.88 | +46.32% | 0.27 | 8 | 42 | 3.22 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 11.00 | 2.20 | 2.45 | 2.33 | 2.38 | +0.98 | +70.00% | 0.21 | 17 | 10 | 2.55 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 11.50 | 1.65 | 2.05 | 1.85 | 1.87 | +0.87 | +87.00% | 0.16 | 5 | 14 | 2.51 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 12.00 | 1.20 | 1.45 | 1.33 | 1.30 | +0.70 | +116.67% | 0.11 | 30 | 177 | 1.70 | 0.98 | 0.12 | -0.01 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 12.50 | 0.75 | 0.95 | 0.85 | 0.85 | +0.50 | +142.86% | 0.07 | 5,600 | 5,300 | 1.26 | 0.89 | 0.31 | -0.03 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.52 | +0.36 | +225.00% | 0.04 | 1,789 | 1,981 | 0.83 | 0.68 | 0.52 | -0.06 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 13.50 | 0.15 | 0.25 | 0.20 | 0.22 | +0.16 | +266.67% | 0.01 | 4,030 | 2,062 | 0.79 | 0.41 | 0.52 | -0.07 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 876 | 2,853 | 0.75 | 0.19 | 0.34 | -0.05 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 38 | 1,384 | 1.20 | 0.07 | 0.16 | -0.02 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 35 | 769 | 1.22 | 0.02 | 0.06 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 193 | 1.97 | 0.00 | 0.01 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 10 | 220 | 1.98 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 97 | 3.90 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 120 | 4.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 220 | 5.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.35 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 70 | 5.56 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.01 | +7.70% | 0.00 | 1 | 10 | 3.49 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 6.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.22 | +0.18 | +450.00% | 0.01 | 1 | 2 | 5.37 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.15 | % | 0.01 | 2 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST | |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 2 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST | |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 2 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST | |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 2 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST | |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST | |
| 24.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.13 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/10/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 10 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.02 | -50.00% | 0.02 | 5 | 23 | 5.76 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 8 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 16 | 3.65 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.45 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.73 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 815 | 1.40 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 204 | 724 | 1.07 | -0.02 | 0.12 | -0.01 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.34 | -77.28% | 0.01 | 81 | 2,303 | 0.95 | -0.11 | 0.31 | -0.03 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.57 | -76.00% | 0.01 | 181 | 752 | 0.77 | -0.32 | 0.52 | -0.06 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 13.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.72 | -64.29% | 0.03 | 168 | 162 | 0.80 | -0.59 | 0.52 | -0.07 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 14.00 | 0.70 | 0.90 | 0.80 | 0.94 | -0.53 | -36.06% | 0.06 | 6 | 285 | 1.06 | -0.81 | 0.34 | -0.05 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 14.50 | 1.10 | 1.70 | 1.40 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 96 | 2.32 | -0.93 | 0.16 | -0.02 | 6/8/2026 | 6/10/2026 4:00:00 PM EST |
| 15.00 | 1.55 | 1.85 | 1.70 | 1.65 | -0.84 | -33.74% | 0.11 | 27 | 50 | 1.49 | -0.98 | 0.06 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 15.50 | 2.00 | 2.50 | 2.25 | 2.89 | 0.00 | 0.00% | 0.15 | 0 | 65 | 2.36 | -1.00 | 0.01 | 0.00 | 6/9/2026 | 6/10/2026 4:00:00 PM EST |
| 16.00 | 2.50 | 2.85 | 2.68 | 3.20 | -0.45 | -12.33% | 0.17 | 2 | 41 | 2.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 16.50 | 3.00 | 3.50 | 3.25 | 3.35 | -0.80 | -19.28% | 0.20 | 1 | 2 | 2.90 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 17.00 | 3.50 | 4.00 | 3.75 | 3.80 | -0.25 | -6.18% | 0.22 | 1 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 17.50 | 4.00 | 4.40 | 4.20 | 4.30 | -0.30 | -6.53% | 0.24 | 2 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 18.00 | 4.50 | 5.10 | 4.80 | 4.85 | -0.25 | -4.91% | 0.27 | 4 | 5 | 3.99 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 18.50 | 5.00 | 5.50 | 5.25 | 5.47 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 4:00:00 PM EST |
| 19.00 | 5.50 | 6.00 | 5.75 | 5.87 | 0.00 | 0.00% | 0.30 | 0 | 3 | 4.01 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 4:00:00 PM EST |
| 19.50 | 6.00 | 6.40 | 6.20 | 6.15 | -0.35 | -5.39% | 0.32 | 1 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 20.00 | 6.50 | 7.00 | 6.75 | 6.85 | -0.55 | -7.44% | 0.34 | 1 | 3 | 4.38 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 20.50 | 7.00 | 7.50 | 7.25 | 7.83 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 4:00:00 PM EST |
| 21.00 | 7.40 | 8.10 | 7.75 | 8.45 | -0.10 | -1.17% | 0.37 | 2 | 1 | 5.18 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 21.50 | 8.00 | 8.40 | 8.20 | 8.15 | -0.25 | -2.98% | 0.38 | 1 | 1 | 4.34 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 22.00 | 8.30 | 9.20 | 8.75 | 9.50 | +0.52 | +5.80% | 0.40 | 1 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 22.50 | 9.00 | 9.40 | 9.20 | 9.15 | -0.15 | -1.62% | 0.41 | 1 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 23.00 | 9.50 | 9.90 | 9.70 | 9.55 | -0.55 | -5.45% | 0.42 | 5 | 1 | 4.77 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 23.50 | 10.00 | 10.30 | 10.15 | 10.47 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 4:00:00 PM EST |
| 24.00 | 10.40 | 11.10 | 10.75 | 10.97 | -0.03 | -0.28% | 0.45 | 2 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 24.50 | 11.00 | 11.40 | 11.20 | 12.00 | -0.10 | -0.83% | 0.46 | 1 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |
| 25.00 | 11.50 | 11.90 | 11.70 | 11.88 | -0.62 | -4.96% | 0.47 | 1 | 2 | 5.29 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:00 PM EST |