Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $13.38 as of 8/3/2026 12:45:47 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 | 7.60 | 8.50 | 8.05 | 8.25 | +0.30 | +3.78% | 1.61 | 1 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 5.50 | 7.40 | 8.00 | 7.70 | 7.66 | -0.29 | -3.65% | 1.40 | 1 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 6.00 | 6.90 | 7.50 | 7.20 | 7.45 | 0.00 | 0.00% | 1.20 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 2:59:03 PM EST |
| 6.50 | 6.00 | 7.10 | 6.55 | 6.45 | 0.00 | 0.00% | 1.01 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:03 PM EST |
| 7.00 | 5.50 | 6.60 | 6.05 | 5.95 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:03 PM EST |
| 7.50 | 5.10 | 6.10 | 5.60 | 5.45 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:03 PM EST |
| 8.00 | 4.60 | 5.60 | 5.10 | 4.90 | 0.00 | 0.00% | 0.64 | 0 | 6 | 2.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 2:59:03 PM EST |
| 8.50 | 4.50 | 4.90 | 4.70 | 4.65 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.44 | 1.00 | 0.01 | 0.00 | 7/30/2026 | 8/3/2026 2:59:03 PM EST |
| 9.00 | 3.60 | 4.50 | 4.05 | 3.83 | % | 0.45 | 1 | 0 | 2.20 | 0.99 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:03 PM EST | |
| 9.50 | 3.30 | 4.00 | 3.65 | 3.59 | -0.41 | -10.25% | 0.38 | 2 | 3 | 1.97 | 0.98 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 10.00 | 2.65 | 3.60 | 3.13 | 5.41 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.93 | 0.95 | 0.04 | -0.01 | 7/23/2026 | 8/3/2026 2:59:03 PM EST |
| 10.50 | 2.55 | 3.10 | 2.83 | 3.04 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.70 | 0.92 | 0.07 | -0.02 | 7/31/2026 | 8/3/2026 2:59:03 PM EST |
| 11.00 | 2.15 | 2.55 | 2.35 | 2.50 | -0.10 | -3.85% | 0.21 | 4 | 149 | 1.10 | 0.87 | 0.09 | -0.02 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 11.50 | 1.75 | 2.20 | 1.98 | 2.10 | +0.69 | +48.94% | 0.17 | 5 | 69 | 1.15 | 0.81 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 12.00 | 1.45 | 1.80 | 1.63 | 1.65 | -0.23 | -12.24% | 0.14 | 11 | 997 | 1.11 | 0.73 | 0.14 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 12.50 | 1.00 | 1.50 | 1.25 | 1.24 | -0.28 | -18.43% | 0.10 | 146 | 215 | 1.12 | 0.65 | 0.16 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 13.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.22 | -18.04% | 0.08 | 134 | 339 | 0.99 | 0.56 | 0.17 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 13.50 | 0.65 | 0.85 | 0.75 | 0.80 | -0.15 | -15.79% | 0.06 | 37 | 191 | 1.02 | 0.48 | 0.17 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.18 | -23.69% | 0.04 | 135 | 660 | 1.00 | 0.40 | 0.17 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 14.50 | 0.35 | 0.50 | 0.43 | 0.50 | -0.10 | -16.67% | 0.03 | 125 | 416 | 1.02 | 0.32 | 0.15 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.10 | -22.23% | 0.02 | 342 | 351 | 1.04 | 0.26 | 0.14 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 15.50 | 0.20 | 0.30 | 0.25 | 0.23 | -0.14 | -37.84% | 0.02 | 24 | 306 | 0.99 | 0.21 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.08 | -28.58% | 0.01 | 5 | 353 | 1.06 | 0.16 | 0.10 | -0.03 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 16.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 31 | 99 | 1.07 | 0.12 | 0.09 | -0.02 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 15 | 1,546 | 1.11 | 0.10 | 0.07 | -0.02 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.20 | -66.67% | 0.01 | 10 | 1 | 1.12 | 0.07 | 0.06 | -0.02 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 10 | 73 | 1.14 | 0.06 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.43 | 0.04 | 0.03 | -0.01 | 8/3/2026 2:59:03 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.03 | 0.03 | -0.01 | 7/23/2026 | 8/3/2026 2:59:03 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.58 | 0.02 | 0.02 | 0.00 | 8/3/2026 2:59:03 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.51 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 8/3/2026 2:59:03 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 8/3/2026 2:59:03 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.64 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 8/3/2026 2:59:03 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 2:59:03 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:03 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:03 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:03 PM EST | |||
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:03 PM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:03 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:03 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:03 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/3/2026 2:59:03 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 8/3/2026 2:59:03 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | -0.01 | 0.01 | 0.00 | 7/8/2026 | 8/3/2026 2:59:03 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | -0.02 | 0.02 | -0.01 | 7/6/2026 | 8/3/2026 2:59:03 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.33 | -0.05 | 0.04 | -0.01 | 7/28/2026 | 8/3/2026 2:59:03 PM EST |
| 10.50 | 0.05 | 0.35 | 0.20 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.00 | -0.08 | 0.07 | -0.02 | 7/29/2026 | 8/3/2026 2:59:03 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.02 | 18 | 822 | 1.07 | -0.13 | 0.09 | -0.02 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 11.50 | 0.25 | 0.35 | 0.30 | 0.27 | +0.05 | +22.73% | 0.03 | 117 | 109 | 1.01 | -0.19 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.05 | +14.29% | 0.04 | 108 | 329 | 1.05 | -0.27 | 0.14 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 12.50 | 0.55 | 0.65 | 0.60 | 0.60 | +0.10 | +20.00% | 0.05 | 10,106 | 2,107 | 1.00 | -0.35 | 0.16 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 13.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.14 | +19.72% | 0.07 | 72 | 204 | 1.02 | -0.44 | 0.17 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 13.50 | 1.05 | 1.25 | 1.15 | 1.15 | +0.16 | +16.17% | 0.09 | 17 | 65 | 1.02 | -0.52 | 0.17 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 14.00 | 1.40 | 1.55 | 1.48 | 1.35 | +0.07 | +5.47% | 0.11 | 26 | 220 | 1.03 | -0.60 | 0.17 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 14.50 | 1.75 | 1.90 | 1.83 | 1.75 | -0.14 | -7.41% | 0.13 | 4 | 157 | 1.03 | -0.68 | 0.15 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 15.00 | 2.10 | 2.30 | 2.20 | 2.10 | +0.65 | +44.83% | 0.15 | 25 | 261 | 1.05 | -0.74 | 0.14 | -0.04 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 15.50 | 2.50 | 2.75 | 2.63 | 2.50 | +0.75 | +42.86% | 0.17 | 38 | 123 | 1.07 | -0.79 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 16.00 | 2.60 | 3.60 | 3.10 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.84 | -0.84 | 0.10 | -0.03 | 7/27/2026 | 8/3/2026 2:59:03 PM EST |
| 16.50 | 3.20 | 4.10 | 3.65 | % | 0.22 | 0 | 0 | 1.97 | -0.88 | 0.09 | -0.02 | 8/3/2026 2:59:03 PM EST | |||
| 17.00 | 3.60 | 4.50 | 4.05 | % | 0.24 | 0 | 0 | 1.97 | -0.90 | 0.07 | -0.02 | 8/3/2026 2:59:03 PM EST | |||
| 17.50 | 4.10 | 5.00 | 4.55 | % | 0.26 | 0 | 0 | 2.08 | -0.93 | 0.06 | -0.02 | 8/3/2026 2:59:03 PM EST | |||
| 18.00 | 4.60 | 5.50 | 5.05 | 5.10 | % | 0.28 | 2 | 0 | 2.19 | -0.94 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 2:59:03 PM EST | |
| 18.50 | 5.10 | 6.00 | 5.55 | % | 0.30 | 0 | 0 | 2.29 | -0.96 | 0.03 | -0.01 | 8/3/2026 2:59:03 PM EST | |||
| 19.00 | 5.70 | 6.10 | 5.90 | 5.90 | +1.37 | +30.25% | 0.31 | 2 | 1 | 1.75 | -0.97 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 19.50 | 6.00 | 7.80 | 6.90 | % | 0.35 | 0 | 0 | 3.48 | -0.98 | 0.02 | 0.00 | 8/3/2026 2:59:03 PM EST | |||
| 20.00 | 6.50 | 7.50 | 7.00 | 6.81 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.57 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 8/3/2026 2:59:03 PM EST |
| 20.50 | 7.00 | 8.50 | 7.75 | % | 0.38 | 0 | 0 | 3.32 | -0.99 | 0.01 | 0.00 | 8/3/2026 2:59:03 PM EST | |||
| 21.00 | 7.50 | 8.10 | 7.80 | 7.83 | % | 0.37 | 4 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:03 PM EST | |
| 22.00 | 8.50 | 10.00 | 9.25 | % | 0.42 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:03 PM EST | |||
| 23.00 | 9.50 | 10.30 | 9.90 | 9.85 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 2:59:03 PM EST |
| 24.00 | 10.50 | 11.10 | 10.80 | 10.85 | -0.18 | -1.64% | 0.45 | 3 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:03 PM EST |
| 25.00 | 11.50 | 12.50 | 12.00 | 11.94 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 2:59:03 PM EST |