Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $14.05 as of 7/22/2026 5:26:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.10 | 11.10 | 10.60 | 10.35 | 0.00 | 0.00% | 2.65 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 5.00 | 9.10 | 10.10 | 9.60 | 9.37 | 0.00 | 0.00% | 1.92 | 0 | 3 | 3.71 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 5.50 | 8.20 | 9.60 | 8.90 | % | 1.62 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 6.00 | 8.10 | 9.10 | 8.60 | % | 1.43 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 6.50 | 7.10 | 8.60 | 7.85 | % | 1.21 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 7.00 | 6.80 | 8.20 | 7.50 | % | 1.07 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 7.50 | 6.60 | 7.60 | 7.10 | % | 0.95 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 8.00 | 6.60 | 7.10 | 6.85 | % | 0.86 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 8.50 | 6.10 | 6.60 | 6.35 | 6.26 | % | 0.75 | 2 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:01 PM EST | |
| 9.00 | 5.20 | 6.10 | 5.65 | 4.34 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:01 PM EST |
| 9.50 | 5.10 | 5.60 | 5.35 | 5.29 | +1.35 | +34.27% | 0.56 | 2 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 10.00 | 4.10 | 5.10 | 4.60 | 3.01 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.57 | 0.99 | 0.01 | 0.00 | 7/15/2026 | 7/22/2026 4:00:01 PM EST |
| 10.50 | 4.10 | 4.60 | 4.35 | 3.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.41 | 0.99 | 0.01 | 0.00 | 7/17/2026 | 7/22/2026 4:00:01 PM EST |
| 11.00 | 3.20 | 4.10 | 3.65 | 3.12 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.27 | 0.98 | 0.02 | -0.01 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 11.50 | 3.10 | 3.70 | 3.40 | 2.70 | 0.00 | 0.00% | 0.30 | 0 | 40 | 1.28 | 0.96 | 0.04 | -0.01 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 12.00 | 2.85 | 3.20 | 3.03 | 2.95 | +0.49 | +19.92% | 0.25 | 27 | 77 | 1.13 | 0.92 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 12.50 | 2.15 | 2.70 | 2.43 | 2.47 | +0.42 | +20.49% | 0.19 | 34 | 432 | 0.99 | 0.88 | 0.08 | -0.02 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 13.00 | 1.95 | 2.25 | 2.10 | 2.13 | +0.58 | +37.42% | 0.16 | 10 | 564 | 0.73 | 0.83 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 13.50 | 1.60 | 1.80 | 1.70 | 1.72 | +0.61 | +54.96% | 0.13 | 39 | 133 | 0.73 | 0.76 | 0.14 | -0.02 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 14.00 | 1.25 | 1.45 | 1.35 | 1.40 | +0.55 | +64.71% | 0.10 | 192 | 727 | 0.71 | 0.68 | 0.16 | -0.03 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 14.50 | 0.95 | 1.15 | 1.05 | 1.09 | +0.45 | +70.32% | 0.07 | 48 | 116 | 0.72 | 0.60 | 0.18 | -0.03 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 15.00 | 0.75 | 0.85 | 0.80 | 0.85 | +0.33 | +63.47% | 0.05 | 599 | 1,108 | 0.70 | 0.50 | 0.19 | -0.03 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 15.50 | 0.55 | 0.70 | 0.63 | 0.57 | +0.27 | +90.00% | 0.04 | 158 | 14,546 | 0.72 | 0.41 | 0.18 | -0.03 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 16.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.27 | +117.40% | 0.03 | 77 | 145 | 0.73 | 0.34 | 0.17 | -0.03 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 16.50 | 0.25 | 0.45 | 0.35 | 0.36 | +0.09 | +33.34% | 0.02 | 312 | 15 | 0.73 | 0.27 | 0.15 | -0.02 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.12 | +80.00% | 0.02 | 954 | 249 | 0.75 | 0.21 | 0.13 | -0.02 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 7 | 17 | 0.75 | 0.17 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.01 | 1 | 22 | 0.76 | 0.14 | 0.09 | -0.02 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 18.50 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.11 | 0.08 | -0.01 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.07 | 0.06 | -0.01 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 9 | 0 | 1.04 | 0.04 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST | |
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.16 | 0.02 | 0.02 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 2 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.29 | -0.01 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 18 | 1.16 | -0.01 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.15 | -0.02 | 0.02 | -0.01 | 7/17/2026 | 7/22/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 402 | 95 | 1.02 | -0.04 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 626 | 629 | 0.77 | -0.08 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 25 | 306 | 0.75 | -0.12 | 0.08 | -0.02 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.27 | -56.25% | 0.02 | 202 | 76 | 0.70 | -0.17 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 13.50 | 0.25 | 0.40 | 0.33 | 0.35 | -0.23 | -39.66% | 0.02 | 42 | 33 | 0.70 | -0.24 | 0.14 | -0.02 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.32 | -41.03% | 0.03 | 137 | 214 | 0.67 | -0.32 | 0.16 | -0.03 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 14.50 | 0.60 | 0.75 | 0.68 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.69 | -0.40 | 0.18 | -0.03 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 15.00 | 0.85 | 1.00 | 0.93 | 0.98 | -0.54 | -35.53% | 0.06 | 900 | 201 | 0.68 | -0.50 | 0.19 | -0.03 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 15.50 | 1.15 | 1.30 | 1.23 | 1.15 | -0.85 | -42.50% | 0.08 | 3 | 11 | 0.68 | -0.59 | 0.18 | -0.03 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 16.00 | 1.50 | 1.65 | 1.58 | 3.13 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | -0.66 | 0.17 | -0.03 | 7/16/2026 | 7/22/2026 4:00:01 PM EST |
| 16.50 | 1.90 | 2.05 | 1.98 | % | 0.12 | 0 | 0 | 0.71 | -0.73 | 0.15 | -0.02 | 7/22/2026 4:00:01 PM EST | |||
| 17.00 | 2.20 | 2.95 | 2.58 | % | 0.15 | 0 | 0 | 0.86 | -0.79 | 0.13 | -0.02 | 7/22/2026 4:00:01 PM EST | |||
| 17.50 | 2.65 | 3.50 | 3.08 | 3.13 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.91 | -0.83 | 0.11 | -0.02 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 18.00 | 3.10 | 4.00 | 3.55 | % | 0.20 | 0 | 0 | 1.54 | -0.86 | 0.09 | -0.02 | 7/22/2026 4:00:01 PM EST | |||
| 18.50 | 3.40 | 4.40 | 3.90 | % | 0.21 | 0 | 0 | 1.54 | -0.89 | 0.08 | -0.01 | 7/22/2026 4:00:01 PM EST | |||
| 19.00 | 3.90 | 4.50 | 4.20 | 4.52 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.23 | -0.93 | 0.06 | -0.01 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 20.00 | 4.90 | 5.90 | 5.40 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.80 | -0.96 | 0.04 | -0.01 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 21.00 | 5.90 | 7.00 | 6.45 | % | 0.31 | 0 | 0 | 2.06 | -0.98 | 0.02 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 22.00 | 6.90 | 7.90 | 7.40 | 9.28 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.10 | -0.99 | 0.01 | 0.00 | 7/16/2026 | 7/22/2026 4:00:01 PM EST |
| 23.00 | 7.80 | 8.90 | 8.35 | % | 0.36 | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 24.00 | 8.80 | 10.40 | 9.60 | % | 0.40 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 25.00 | 9.80 | 10.90 | 10.35 | % | 0.41 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST |