Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $14.79 as of 5/20/2026 7:19:19 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 | 9.80 | 12.90 | 11.35 | % | 3.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 4.00 | 9.60 | 10.50 | 10.05 | 10.55 | 0.00 | 0.00% | 2.51 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 5.00 | 8.70 | 9.50 | 9.10 | 9.50 | 0.00 | 0.00% | 1.82 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 6.00 | 7.70 | 8.40 | 8.05 | 8.55 | 0.00 | 0.00% | 1.34 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 7.00 | 6.70 | 7.80 | 7.25 | 7.10 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:50 PM EST |
| 7.50 | 6.20 | 6.90 | 6.55 | 6.40 | -0.65 | -9.22% | 0.87 | 1 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 8.00 | 5.80 | 7.60 | 6.70 | 5.90 | 0.00 | 0.00% | 0.84 | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:50 PM EST |
| 8.50 | 5.20 | 7.20 | 6.20 | % | 0.73 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 9.00 | 4.50 | 7.00 | 5.75 | 5.22 | 0.00 | 0.00% | 0.64 | 0 | 5 | 4.30 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 9.50 | 4.20 | 6.40 | 5.30 | 5.05 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.86 | 0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 10.00 | 3.70 | 5.40 | 4.55 | 4.55 | 0.00 | 0.00% | 0.45 | 0 | 25 | 2.96 | 0.99 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 10.50 | 3.20 | 5.20 | 4.20 | 4.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.07 | 0.97 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 11.00 | 2.80 | 4.40 | 3.60 | 3.37 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.48 | 0.95 | 0.05 | -0.01 | 5/15/2026 | 5/20/2026 3:59:50 PM EST |
| 11.50 | 2.40 | 3.20 | 2.80 | 2.80 | -0.40 | -12.50% | 0.24 | 10 | 88 | 1.48 | 0.91 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 12.00 | 2.15 | 2.55 | 2.35 | 2.13 | +0.25 | +13.30% | 0.20 | 3 | 89 | 0.84 | 0.86 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 12.50 | 1.65 | 2.10 | 1.88 | 1.82 | -0.73 | -28.63% | 0.15 | 2,003 | 69 | 0.72 | 0.79 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 13.00 | 1.40 | 1.65 | 1.53 | 1.43 | -0.67 | -31.91% | 0.12 | 3 | 265 | 0.79 | 0.72 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 13.50 | 1.10 | 1.30 | 1.20 | 1.12 | -0.48 | -30.00% | 0.09 | 33 | 214 | 0.78 | 0.64 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 14.00 | 0.85 | 1.05 | 0.95 | 0.81 | -0.55 | -40.45% | 0.07 | 37 | 198 | 0.77 | 0.55 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 14.50 | 0.65 | 0.80 | 0.73 | 0.70 | -0.50 | -41.67% | 0.05 | 60 | 220 | 0.76 | 0.46 | 0.18 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.32 | -34.79% | 0.04 | 1,207 | 423 | 0.77 | 0.38 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 15.50 | 0.35 | 0.50 | 0.43 | 0.46 | -0.27 | -36.99% | 0.03 | 24 | 1,674 | 0.78 | 0.31 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.34 | -0.21 | -38.19% | 0.02 | 165 | 227 | 0.80 | 0.24 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 16.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.20 | -50.00% | 0.01 | 8 | 35 | 0.78 | 0.19 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.01 | 2 | 142 | 0.80 | 0.15 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.14 | -0.08 | -36.37% | 0.01 | 60 | 84 | 0.79 | 0.11 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 7 | 37 | 0.92 | 0.08 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.22 | 0.06 | 0.05 | -0.01 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 2 | 33 | 1.06 | 0.04 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.13 | -0.09 | -40.91% | 0.00 | 1 | 35 | 1.12 | 0.03 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 54 | 1.19 | 0.02 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.11 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/20/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.24 | 0.00 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 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 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 19 | 2.47 | -0.01 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.16 | -0.01 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.24 | -0.03 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 587 | 1.18 | -0.05 | 0.05 | -0.01 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 11.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.80 | -0.09 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.06 | +42.86% | 0.01 | 2 | 560 | 0.76 | -0.14 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 12.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.10 | +50.00% | 0.02 | 24 | 97 | 0.79 | -0.21 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.12 | +42.86% | 0.03 | 6 | 132 | 0.77 | -0.28 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 13.50 | 0.55 | 0.70 | 0.63 | 0.60 | +0.05 | +9.10% | 0.05 | 16 | 181 | 0.78 | -0.36 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 14.00 | 0.80 | 0.95 | 0.88 | 0.87 | +0.28 | +47.46% | 0.06 | 1,001 | 624 | 0.77 | -0.45 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 14.50 | 1.05 | 1.25 | 1.15 | 1.15 | +0.40 | +53.34% | 0.08 | 2 | 118 | 0.76 | -0.54 | 0.18 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 15.00 | 1.40 | 1.60 | 1.50 | 1.50 | +0.45 | +42.86% | 0.10 | 8 | 217 | 0.77 | -0.62 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 15.50 | 1.70 | 2.05 | 1.88 | 1.35 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.83 | -0.69 | 0.15 | -0.03 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 16.00 | 2.10 | 2.35 | 2.23 | % | 0.14 | 0 | 0 | 0.79 | -0.76 | 0.14 | -0.02 | 5/20/2026 3:59:50 PM EST | |||
| 16.50 | 2.35 | 2.95 | 2.65 | 2.53 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.14 | -0.81 | 0.12 | -0.02 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 17.00 | 2.65 | 3.40 | 3.03 | 3.23 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.20 | -0.85 | 0.10 | -0.02 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 17.50 | 3.10 | 3.90 | 3.50 | % | 0.20 | 0 | 0 | 1.29 | -0.89 | 0.08 | -0.01 | 5/20/2026 3:59:50 PM EST | |||
| 18.00 | 3.80 | 4.60 | 4.20 | 3.86 | % | 0.23 | 2 | 0 | 1.59 | -0.92 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 18.50 | 4.20 | 5.00 | 4.60 | % | 0.25 | 0 | 0 | 1.58 | -0.94 | 0.05 | -0.01 | 5/20/2026 3:59:50 PM EST | |||
| 19.00 | 4.60 | 5.50 | 5.05 | 4.80 | % | 0.27 | 2 | 0 | 1.66 | -0.96 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 19.50 | 5.20 | 5.80 | 5.50 | 5.50 | % | 0.28 | 4 | 0 | 1.51 | -0.97 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 20.00 | 5.70 | 6.40 | 6.05 | 6.00 | % | 0.30 | 4 | 0 | 1.71 | -0.98 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 21.00 | 6.50 | 7.40 | 6.95 | % | 0.33 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 22.00 | 7.70 | 8.30 | 8.00 | 8.05 | % | 0.36 | 6 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 23.00 | 8.70 | 10.90 | 9.80 | 9.10 | % | 0.43 | 4 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 24.00 | 9.50 | 10.70 | 10.10 | 10.10 | % | 0.42 | 2 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 25.00 | 10.50 | 11.50 | 11.00 | 10.90 | % | 0.44 | 4 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |