Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $16.71 as of 6/13/2025 4:04:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.20 | 14.60 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.00 | 10.20 | 12.60 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.50 | 9.70 | 12.10 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 8.00 | 9.20 | 11.60 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 9.00 | 8.20 | 10.70 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 7.20 | 9.70 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.50 | 6.70 | 9.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.00 | 6.20 | 8.80 | % | 0 | 0 | 2.65 | 1.00 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.50 | 5.70 | 8.40 | % | 0 | 0 | 2.62 | 0.97 | 0.04 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 12.00 | 3.90 | 7.70 | % | 0 | 0 | 2.29 | 0.94 | 0.05 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 12.50 | 3.50 | 7.50 | % | 0 | 0 | 2.26 | 0.91 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 13.00 | 3.10 | 6.90 | % | 0 | 0 | 2.07 | 0.87 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 13.50 | 2.55 | 6.50 | % | 0 | 0 | 1.99 | 0.84 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 14.00 | 2.15 | 6.10 | % | 0 | 0 | 2.01 | 0.80 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 14.50 | 1.85 | 5.70 | % | 0 | 0 | 1.83 | 0.76 | 0.07 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 15.00 | 1.40 | 4.80 | % | 0 | 0 | 1.66 | 0.73 | 0.07 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 15.50 | 1.05 | 4.40 | 1.89 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.69 | 0.07 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 16.00 | 0.70 | 4.50 | % | 0 | 0 | 1.64 | 0.65 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 16.50 | 1.15 | 3.80 | 1.56 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.61 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 17.00 | 0.70 | 3.20 | % | 0 | 0 | 1.68 | 0.57 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 17.50 | 0.55 | 2.80 | 2.06 | % | 25 | 0 | 0.73 | 0.53 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 18.00 | 0.90 | 2.55 | % | 0 | 0 | 1.46 | 0.50 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 18.50 | 0.00 | 3.20 | % | 0 | 0 | 1.70 | 0.46 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 3.40 | % | 0 | 0 | 1.64 | 0.43 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 3.00 | % | 0 | 0 | 1.70 | 0.39 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 3.20 | % | 0 | 0 | 1.68 | 0.36 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 2.95 | % | 0 | 0 | 1.70 | 0.33 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.60 | % | 0 | 0 | 1.53 | 0.31 | 0.06 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 2.90 | % | 0 | 0 | 1.76 | 0.28 | 0.06 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.30 | % | 0 | 0 | 1.69 | 0.26 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.45 | % | 0 | 0 | 1.41 | 0.23 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 2.50 | % | 0 | 0 | 1.82 | 0.21 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.65 | % | 0 | 0 | 1.86 | 0.18 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 1.96 | 0.14 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 2.20 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.20 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.30 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.35 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.50 | 0.00 | 2.05 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.20 | % | 0 | 0 | 2.47 | 0.00 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 2.50 | % | 0 | 0 | 2.38 | -0.03 | 0.04 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.55 | % | 0 | 0 | 2.26 | -0.06 | 0.05 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 2.60 | % | 0 | 0 | 2.18 | -0.09 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.70 | % | 0 | 0 | 2.07 | -0.13 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 13.50 | 0.00 | 2.80 | % | 0 | 0 | 1.98 | -0.16 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.70 | % | 0 | 0 | 1.71 | -0.20 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 3.00 | % | 0 | 0 | 1.82 | -0.24 | 0.07 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 3.10 | % | 0 | 0 | 1.70 | -0.27 | 0.07 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 3.30 | % | 0 | 0 | 1.71 | -0.31 | 0.07 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 3.20 | % | 0 | 0 | 1.62 | -0.35 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 16.50 | 0.15 | 3.80 | % | 0 | 0 | 0.92 | -0.39 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 17.00 | 0.15 | 3.90 | % | 0 | 0 | 0.83 | -0.43 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 17.50 | 0.55 | 4.30 | % | 0 | 0 | 1.66 | -0.47 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 18.00 | 0.70 | 4.60 | % | 0 | 0 | 1.65 | -0.50 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 18.50 | 1.05 | 5.10 | % | 0 | 0 | 1.64 | -0.54 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 19.00 | 1.30 | 5.10 | % | 0 | 0 | 1.66 | -0.57 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 19.50 | 1.80 | 5.80 | % | 0 | 0 | 1.68 | -0.61 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 2.55 | 6.20 | % | 0 | 0 | 1.70 | -0.64 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 20.50 | 2.55 | 6.60 | % | 0 | 0 | 1.76 | -0.67 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 2.95 | 7.00 | % | 0 | 0 | 1.77 | -0.69 | 0.06 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 21.50 | 3.30 | 7.50 | % | 0 | 0 | 1.70 | -0.72 | 0.06 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 3.80 | 7.90 | % | 0 | 0 | 1.79 | -0.74 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 22.50 | 4.40 | 8.40 | % | 0 | 0 | 1.80 | -0.77 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 4.70 | 8.80 | % | 0 | 0 | 1.89 | -0.79 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 5.80 | 9.80 | % | 0 | 0 | 1.85 | -0.82 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 6.60 | 10.70 | % | 0 | 0 | 2.01 | -0.86 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST |