Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $11.39 as of 5/27/2025 3:44:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 6.30 | 8.90 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 6.00 | 5.80 | 8.40 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 6.50 | 5.60 | 7.90 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 7.00 | 5.10 | 7.50 | % | 0 | 0 | 2.65 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 7.50 | 4.30 | 6.90 | % | 0 | 0 | 3.48 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 8.00 | 3.50 | 6.40 | % | 0 | 0 | 3.30 | 0.97 | 0.02 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 8.50 | 3.50 | 6.00 | % | 0 | 0 | 2.00 | 0.94 | 0.03 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 9.00 | 1.75 | 4.50 | 2.35 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.92 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 9.50 | 1.05 | 5.10 | % | 0 | 0 | 2.73 | 0.88 | 0.06 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 10.00 | 1.05 | 3.30 | % | 0 | 0 | 1.54 | 0.84 | 0.08 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 10.50 | 1.95 | 2.95 | % | 0 | 0 | 0.61 | 0.79 | 0.10 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 11.00 | 1.65 | 2.95 | 2.20 | +0.65 | +41.94% | 2 | 1 | 0.77 | 0.73 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 11.50 | 1.25 | 2.00 | 0.77 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.66 | 0.12 | -0.02 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 12.00 | 0.45 | 2.80 | 0.80 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.60 | 0.13 | -0.02 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 12.50 | 0.20 | 1.25 | 1.20 | % | 36 | 0 | 0.80 | 0.53 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 13.00 | 0.60 | 1.05 | 0.73 | % | 20 | 0 | 0.87 | 0.46 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 13.50 | 0.50 | 1.15 | 0.55 | % | 6 | 0 | 0.73 | 0.40 | 0.13 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 14.00 | 0.00 | 1.75 | 0.35 | % | 1 | 0 | 0.85 | 0.34 | 0.13 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 14.50 | 0.15 | 1.40 | % | 0 | 0 | 0.69 | 0.28 | 0.12 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.30 | % | 11 | 0 | 0.72 | 0.23 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 15.50 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | 0.19 | 0.10 | -0.01 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 1.60 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 6.00 | 0.00 | 1.60 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 6.50 | 0.00 | 1.60 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 3.38 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 1.88 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 1.76 | -0.03 | 0.02 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 8.50 | 0.00 | 0.45 | % | 0 | 0 | 1.19 | -0.06 | 0.03 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | -0.08 | 0.05 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 9.50 | 0.00 | 0.55 | % | 0 | 0 | 1.22 | -0.12 | 0.06 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.16 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 10.50 | 0.20 | 2.40 | % | 0 | 0 | 1.15 | -0.21 | 0.10 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 1.15 | -0.27 | 0.11 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 11.50 | 0.00 | 2.30 | % | 0 | 0 | 1.13 | -0.34 | 0.12 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 12.00 | 0.05 | 1.25 | % | 0 | 0 | 1.02 | -0.40 | 0.13 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 12.50 | 0.95 | 2.65 | % | 0 | 0 | 1.50 | -0.47 | 0.14 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 13.00 | 1.30 | 2.50 | % | 0 | 0 | 0.94 | -0.54 | 0.14 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 13.50 | 0.55 | 2.05 | % | 0 | 0 | 0.92 | -0.60 | 0.13 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 14.00 | 0.90 | 4.10 | % | 0 | 0 | 0.47 | -0.66 | 0.13 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 14.50 | 2.10 | 3.90 | % | 0 | 0 | 0.88 | -0.72 | 0.12 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 15.00 | 1.00 | 5.00 | % | 0 | 0 | 0.83 | -0.77 | 0.11 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 15.50 | 1.45 | 5.30 | % | 0 | 0 | 1.06 | -0.81 | 0.10 | -0.01 | 5/27/2025 2:59:01 PM EST |