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 | 6.60 | 8.90 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 6.00 | 6.10 | 8.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 6.50 | 5.60 | 6.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.00 | 5.10 | 6.70 | % | 0 | 0 | 3.38 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.50 | 4.60 | 6.40 | % | 0 | 0 | 3.00 | 0.98 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 8.00 | 4.20 | 5.90 | % | 0 | 0 | 2.76 | 0.97 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 8.50 | 2.95 | 4.60 | % | 0 | 0 | 1.86 | 0.95 | 0.03 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 9.00 | 2.50 | 5.60 | % | 0 | 0 | 1.40 | 0.93 | 0.05 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 9.50 | 2.45 | 4.30 | % | 0 | 0 | 2.28 | 0.89 | 0.06 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 1.45 | 4.30 | % | 0 | 0 | 1.10 | 0.85 | 0.08 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 10.50 | 2.05 | 2.70 | % | 0 | 0 | 0.81 | 0.80 | 0.09 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 11.00 | 1.70 | 2.25 | 1.50 | % | 1 | 0 | 0.75 | 0.74 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 11.50 | 1.35 | 1.90 | 1.25 | +0.22 | +21.36% | 2 | 1 | 0.78 | 0.68 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 12.00 | 0.00 | 1.70 | % | 0 | 0 | 1.00 | 0.61 | 0.13 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 12.50 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | 0.54 | 0.14 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 0.00 | 1.20 | % | 0 | 0 | 0.99 | 0.47 | 0.14 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 13.50 | 0.50 | 0.95 | % | 0 | 0 | 0.71 | 0.40 | 0.14 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 14.00 | 0.00 | 1.85 | % | 0 | 0 | 0.85 | 0.34 | 0.13 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 14.50 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | 0.29 | 0.12 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 0.25 | 0.55 | % | 0 | 0 | 0.74 | 0.24 | 0.11 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 15.50 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | 0.20 | 0.10 | -0.01 | 5/27/2025 1:59:03 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 | 1.40 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 6.00 | 0.00 | 1.45 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 6.50 | 0.00 | 1.45 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.00 | 0.00 | 1.45 | % | 0 | 0 | 3.06 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.50 | 0.00 | 1.30 | % | 0 | 0 | 2.65 | -0.02 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 1.38 | -0.03 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 8.50 | 0.00 | 0.45 | % | 0 | 0 | 1.17 | -0.05 | 0.03 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.07 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 9.50 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.11 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 10.00 | 0.00 | 1.05 | % | 0 | 0 | 1.21 | -0.15 | 0.08 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 10.50 | 0.00 | 0.90 | % | 0 | 0 | 1.14 | -0.20 | 0.09 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 11.00 | 0.00 | 1.05 | % | 0 | 0 | 1.14 | -0.26 | 0.11 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 11.50 | 0.00 | 1.35 | 1.37 | 0.00 | 0.00% | 0 | 20 | 1.16 | -0.32 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 12.00 | 0.00 | 1.55 | % | 0 | 0 | 1.25 | -0.39 | 0.13 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 12.50 | 1.00 | 2.05 | % | 0 | 0 | 0.86 | -0.46 | 0.14 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 0.00 | 2.10 | % | 0 | 0 | 1.08 | -0.53 | 0.14 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 13.50 | 1.55 | 3.70 | % | 0 | 0 | 0.75 | -0.60 | 0.14 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 14.00 | 2.05 | 2.95 | % | 0 | 0 | 0.78 | -0.66 | 0.13 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 14.50 | 2.10 | 4.30 | % | 0 | 0 | 1.26 | -0.71 | 0.12 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 2.65 | 5.00 | % | 0 | 0 | 2.18 | -0.76 | 0.11 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 15.50 | 2.80 | 4.20 | % | 0 | 0 | 1.50 | -0.80 | 0.10 | -0.01 | 5/27/2025 1:59:03 PM EST |