Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $19.01 as of 6/20/2025 9:35:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.20 | 18.40 | 15.00 | 0.00 | 0.00% | 0 | 1 | 9.92 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 5.00 | 13.80 | 14.50 | 13.90 | +1.00 | +7.76% | 24 | 140 | 3.39 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 7.50 | 11.30 | 12.30 | 11.40 | +1.00 | +9.62% | 30 | 178 | 2.56 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 10.00 | 8.80 | 9.70 | 9.07 | +0.81 | +9.81% | 54 | 5,989 | 1.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 12.50 | 6.50 | 6.90 | 6.75 | +0.97 | +16.79% | 122 | 5,304 | 1.20 | 0.92 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 15.00 | 4.40 | 4.80 | 4.60 | +0.40 | +9.53% | 1,303 | 5,638 | 0.96 | 0.78 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 17.50 | 2.50 | 3.30 | 3.10 | +0.45 | +16.99% | 247 | 5,531 | 0.97 | 0.62 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 20.00 | 1.95 | 2.15 | 2.00 | +0.25 | +14.29% | 794 | 9,533 | 0.94 | 0.47 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 22.50 | 0.95 | 1.40 | 1.28 | +0.18 | +16.37% | 65 | 1,036 | 0.89 | 0.34 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 0.50 | 0.90 | 0.70 | -0.05 | -6.67% | 307 | 12,540 | 0.87 | 0.24 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 0.25 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 1,659 | 0.95 | 0.12 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | +0.05 | +25.00% | 102 | 459 | 1.32 | 0.05 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 10 | 9.81 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16,449 | 1.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 7.50 | 0.05 | 0.10 | 0.10 | -0.03 | -23.08% | 133 | 16,751 | 1.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 260 | 17,873 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 12.50 | 0.45 | 0.60 | 0.57 | -0.13 | -18.58% | 20 | 9,123 | 1.00 | -0.08 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 15.00 | 1.00 | 1.30 | 1.15 | -0.32 | -21.77% | 382 | 4,432 | 0.94 | -0.22 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 17.50 | 1.85 | 2.40 | 2.05 | -0.45 | -18.00% | 30 | 2,653 | 0.89 | -0.38 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 20.00 | 3.10 | 5.80 | 4.45 | 0.00 | 0.00% | 0 | 1,714 | 1.17 | -0.53 | 0.06 | -0.02 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 22.50 | 4.80 | 7.40 | 6.12 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.66 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 6.80 | 9.40 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.76 | 0.05 | -0.02 | 4/4/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 11.20 | 13.90 | % | 0 | 0 | 1.82 | -0.88 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 16.10 | 18.70 | % | 0 | 0 | 1.99 | -0.95 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST |