Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $17.88 as of 7/11/2025 9:04:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 14.90 | 13.70 | % | 2.74 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 6.00 | 11.60 | 13.90 | 12.75 | % | 2.12 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 7.00 | 10.40 | 12.90 | 11.65 | % | 1.66 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 7.50 | 10.00 | 12.20 | 11.10 | % | 1.48 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 8.00 | 9.60 | 11.70 | 10.65 | % | 1.33 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 9.00 | 8.10 | 9.90 | 9.00 | % | 1.00 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 9.50 | 8.00 | 10.40 | 9.20 | % | 0.97 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 10.00 | 7.60 | 9.90 | 8.75 | 6.50 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.45 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 10.50 | 7.10 | 9.50 | 8.30 | % | 0.79 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 11.00 | 6.50 | 8.90 | 7.70 | % | 0.70 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 11.50 | 6.10 | 8.10 | 7.10 | % | 0.62 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 12.00 | 5.60 | 8.00 | 6.80 | % | 0.57 | 0 | 0 | 3.48 | 1.00 | 0.01 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 12.50 | 5.10 | 7.20 | 6.15 | % | 0.49 | 0 | 0 | 3.05 | 0.97 | 0.02 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 13.00 | 4.70 | 7.00 | 5.85 | % | 0.45 | 0 | 0 | 2.75 | 0.97 | 0.03 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 13.50 | 4.10 | 6.30 | 5.20 | % | 0.39 | 0 | 0 | 2.76 | 0.94 | 0.04 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 14.00 | 2.80 | 5.70 | 4.25 | % | 0.30 | 0 | 0 | 2.57 | 0.91 | 0.05 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 14.50 | 1.95 | 5.10 | 3.53 | 2.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.38 | 0.88 | 0.06 | -0.02 | 6/12/2025 | 7/11/2025 3:59:57 PM EST |
| 15.00 | 2.90 | 3.30 | 3.10 | 2.85 | +0.45 | +18.75% | 0.21 | 2 | 26 | 1.16 | 0.84 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 15.50 | 2.05 | 3.30 | 2.68 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.68 | 0.80 | 0.08 | -0.03 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 16.00 | 0.60 | 4.50 | 2.55 | 0.81 | 0.00 | 0.00% | 0.16 | 0 | 8 | 2.56 | 0.74 | 0.09 | -0.04 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 16.50 | 1.65 | 2.30 | 1.98 | 1.76 | +0.07 | +4.15% | 0.12 | 50 | 96 | 0.89 | 0.69 | 0.10 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 17.00 | 1.55 | 1.80 | 1.68 | 1.65 | +0.70 | +73.69% | 0.10 | 15 | 18 | 0.90 | 0.63 | 0.11 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 17.50 | 1.25 | 1.60 | 1.43 | 1.50 | +1.05 | +233.34% | 0.08 | 6 | 26 | 0.91 | 0.57 | 0.11 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 18.00 | 1.05 | 1.55 | 1.30 | 1.00 | +0.35 | +53.85% | 0.07 | 102 | 13 | 1.00 | 0.51 | 0.12 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 2.60 | 1.30 | 0.75 | +0.35 | +87.50% | 0.07 | 3 | 36 | 0.95 | 0.45 | 0.12 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 1.05 | 0.53 | 0.70 | -0.25 | -26.32% | 0.03 | 9 | 2 | 0.98 | 0.40 | 0.12 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.22 | 0.35 | 0.11 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 20.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.40 | -42.11% | 0.03 | 26 | 465 | 0.90 | 0.30 | 0.10 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.97 | 0.26 | 0.10 | -0.04 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.34 | 0.21 | 0.09 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.50 | 0.15 | 0.07 | -0.03 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.59 | 0.12 | 0.07 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 23.00 | 0.10 | 0.60 | 0.35 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.13 | 0.12 | 0.06 | -0.03 | 6/17/2025 | 7/11/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 2.80 | 0.07 | 0.04 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 25.00 | 0.05 | 0.50 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.06 | 0.04 | -0.02 | 7/8/2025 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 8,953 | 6.47 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.09 | 0 | 2 | 4.03 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8,956 | 1.72 | -0.03 | 0.02 | 0.00 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 35 | 3.52 | -0.03 | 0.03 | -0.01 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 2.20 | 1.10 | 0.20 | -0.25 | -55.56% | 0.08 | 1 | 32 | 3.15 | -0.06 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 2.25 | 1.13 | 0.61 | 0.00 | 0.00% | 0.08 | 0 | 50 | 3.18 | -0.09 | 0.05 | -0.01 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 2.30 | 1.15 | 1.13 | 0.00 | 0.00% | 0.08 | 0 | 27 | 3.01 | -0.12 | 0.06 | -0.02 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 1.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 22 | 2.25 | -0.16 | 0.07 | -0.02 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 8 | 2.48 | -0.20 | 0.08 | -0.03 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 16.00 | 0.40 | 0.75 | 0.58 | 0.61 | -0.39 | -39.00% | 0.04 | 11 | 435 | 0.96 | -0.26 | 0.09 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 16.50 | 0.60 | 0.90 | 0.75 | 0.76 | -0.43 | -36.14% | 0.05 | 31 | 54 | 0.97 | -0.31 | 0.10 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 2.95 | 1.48 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 57 | 2.47 | -0.37 | 0.11 | -0.04 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 1.95 | 0.98 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.34 | -0.43 | 0.11 | -0.04 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 2.95 | 1.48 | 1.75 | -0.90 | -33.97% | 0.08 | 1 | 10 | 1.95 | -0.49 | 0.12 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 3.70 | 1.85 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 2.31 | -0.55 | 0.12 | -0.05 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 19.00 | 0.60 | 3.30 | 1.95 | 4.88 | 0.00 | 0.00% | 0.10 | 0 | 41 | 1.95 | -0.60 | 0.12 | -0.04 | 7/1/2025 | 7/11/2025 3:59:57 PM EST |
| 19.50 | 0.30 | 4.30 | 2.30 | % | 0.12 | 0 | 0 | 1.16 | -0.65 | 0.11 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 20.00 | 1.05 | 4.60 | 2.83 | % | 0.14 | 0 | 0 | 2.34 | -0.70 | 0.10 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 20.50 | 2.25 | 5.10 | 3.68 | % | 0.18 | 0 | 0 | 2.52 | -0.74 | 0.10 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 21.00 | 1.50 | 5.50 | 3.50 | % | 0.17 | 0 | 0 | 2.56 | -0.79 | 0.09 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 22.00 | 2.40 | 6.40 | 4.40 | % | 0.20 | 0 | 0 | 2.61 | -0.85 | 0.07 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 22.50 | 2.85 | 6.80 | 4.83 | % | 0.21 | 0 | 0 | 2.70 | -0.88 | 0.07 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 23.00 | 3.30 | 7.30 | 5.30 | % | 0.23 | 0 | 0 | 2.79 | -0.88 | 0.06 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 24.00 | 5.90 | 8.30 | 7.10 | % | 0.30 | 0 | 0 | 2.88 | -0.93 | 0.04 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 25.00 | 6.30 | 9.20 | 7.75 | % | 0.31 | 0 | 0 | 3.03 | -0.94 | 0.04 | -0.02 | 7/11/2025 3:59:57 PM EST |