Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $15.16 as of 7/24/2026 1:47:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.40 | 13.30 | 12.35 | 12.85 | 0.00 | 0.00% | 4.94 | 0 | 2 | 9.07 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 12:59:04 PM EST |
| 4.00 | 9.90 | 12.20 | 11.05 | % | 2.76 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 7/24/2026 12:59:04 PM EST | |||
| 5.00 | 9.00 | 10.60 | 9.80 | 9.30 | 0.00 | 0.00% | 1.96 | 0 | 77 | 4.80 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 12:59:04 PM EST |
| 6.00 | 7.90 | 10.50 | 9.20 | % | 1.53 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 7/24/2026 12:59:04 PM EST | |||
| 7.00 | 6.90 | 9.10 | 8.00 | % | 1.14 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 7/24/2026 12:59:04 PM EST | |||
| 7.50 | 6.70 | 7.20 | 6.95 | 6.90 | -1.01 | -12.77% | 0.93 | 10 | 579 | 1.42 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 8.00 | 5.80 | 8.40 | 7.10 | 6.83 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 12:59:04 PM EST |
| 8.50 | 5.70 | 8.00 | 6.85 | % | 0.81 | 0 | 0 | 3.74 | 0.99 | 0.01 | 0.00 | 7/24/2026 12:59:04 PM EST | |||
| 9.00 | 5.20 | 6.30 | 5.75 | 5.80 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.23 | 0.99 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 12:59:04 PM EST |
| 9.50 | 4.80 | 5.80 | 5.30 | 5.29 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.05 | 0.98 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 12:59:04 PM EST |
| 10.00 | 4.40 | 5.20 | 4.80 | 5.40 | 0.00 | 0.00% | 0.48 | 0 | 948 | 1.78 | 0.96 | 0.03 | -0.01 | 7/23/2026 | 7/24/2026 12:59:04 PM EST |
| 10.50 | 3.80 | 4.90 | 4.35 | % | 0.41 | 0 | 0 | 1.81 | 0.94 | 0.04 | -0.01 | 7/24/2026 12:59:04 PM EST | |||
| 11.00 | 3.40 | 4.20 | 3.80 | 4.00 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.47 | 0.91 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 12:59:04 PM EST |
| 11.50 | 3.00 | 4.00 | 3.50 | % | 0.30 | 0 | 0 | 1.05 | 0.87 | 0.07 | -0.01 | 7/24/2026 12:59:04 PM EST | |||
| 12.00 | 2.65 | 3.10 | 2.88 | 3.30 | -0.25 | -7.05% | 0.24 | 2 | 36 | 0.97 | 0.83 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 12.50 | 2.40 | 2.55 | 2.48 | 2.46 | -0.54 | -18.00% | 0.20 | 137 | 27,180 | 0.81 | 0.78 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 13.00 | 2.05 | 2.20 | 2.13 | 2.05 | -0.95 | -31.67% | 0.16 | 50 | 14 | 0.80 | 0.72 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 13.50 | 1.75 | 1.90 | 1.83 | 1.75 | -0.58 | -24.90% | 0.14 | 36 | 34 | 0.82 | 0.66 | 0.11 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 14.00 | 1.45 | 1.60 | 1.53 | 1.53 | -0.57 | -27.15% | 0.11 | 8 | 113 | 0.80 | 0.60 | 0.12 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 14.50 | 1.20 | 1.35 | 1.28 | 1.30 | -0.46 | -26.14% | 0.09 | 6 | 105 | 0.81 | 0.54 | 0.12 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 15.00 | 1.05 | 1.10 | 1.08 | 1.08 | -0.37 | -25.52% | 0.07 | 280 | 70,623 | 0.80 | 0.48 | 0.12 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 15.50 | 0.80 | 1.05 | 0.93 | 1.17 | +0.02 | +1.74% | 0.06 | 207 | 282 | 0.84 | 0.43 | 0.12 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 16.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.36 | -32.44% | 0.05 | 21 | 516 | 0.82 | 0.37 | 0.11 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 16.50 | 0.55 | 0.75 | 0.65 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.83 | 0.32 | 0.11 | -0.02 | 7/23/2026 | 7/24/2026 12:59:04 PM EST |
| 17.00 | 0.45 | 0.55 | 0.50 | 0.54 | -0.25 | -31.65% | 0.03 | 91 | 539 | 0.80 | 0.28 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 17.50 | 0.40 | 0.45 | 0.43 | 0.42 | -0.18 | -30.00% | 0.02 | 6,061 | 18,509 | 0.82 | 0.24 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.15 | -30.00% | 0.02 | 58 | 37 | 0.82 | 0.20 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 18.50 | 0.20 | 0.40 | 0.30 | 0.24 | -0.22 | -47.83% | 0.02 | 2 | 152 | 0.85 | 0.17 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 1,492 | 4 | 0.86 | 0.14 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.08 | -32.00% | 0.01 | 6 | 17,427 | 0.87 | 0.10 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.07 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 12:59:04 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.05 | 0.03 | -0.01 | 7/21/2026 | 7/24/2026 12:59:04 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,910 | 0.95 | 0.04 | 0.02 | -0.01 | 7/22/2026 | 7/24/2026 12:59:04 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.03 | 0.03 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 12:59:04 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,308 | 1.24 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/24/2026 12:59:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.42 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.27 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 12:59:04 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 368 | 2.01 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 12:59:04 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:04 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:04 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,780 | 1.30 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 12:59:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:04 PM EST | |||
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 7/24/2026 12:59:04 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | -0.01 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 12:59:04 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | -0.02 | 0.02 | 0.00 | 7/20/2026 | 7/24/2026 12:59:04 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 23 | 13,889 | 0.90 | -0.04 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 10.50 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.85 | -0.06 | 0.04 | -0.01 | 7/24/2026 12:59:04 PM EST | |||
| 11.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.75 | -0.09 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 12:59:04 PM EST |
| 11.50 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.13 | 0.07 | -0.01 | 7/23/2026 | 7/24/2026 12:59:04 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.06 | +18.75% | 0.03 | 68 | 118 | 0.82 | -0.17 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.46 | +0.12 | +35.30% | 0.04 | 52 | 9,998 | 0.80 | -0.22 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 13.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.24 | +58.54% | 0.05 | 44 | 94 | 0.81 | -0.28 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 13.50 | 0.75 | 0.90 | 0.83 | 0.82 | +0.22 | +36.67% | 0.06 | 13 | 749 | 0.81 | -0.34 | 0.11 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 14.00 | 0.95 | 1.15 | 1.05 | 0.95 | 0.00 | 0.00% | 0.07 | 1 | 122 | 0.82 | -0.40 | 0.12 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 14.50 | 1.20 | 1.35 | 1.28 | 1.22 | +0.21 | +20.80% | 0.09 | 6 | 566 | 0.83 | -0.46 | 0.12 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 15.00 | 1.50 | 1.70 | 1.60 | 1.65 | +0.41 | +33.07% | 0.11 | 26 | 790 | 0.82 | -0.52 | 0.12 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 15.50 | 1.80 | 2.05 | 1.93 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.83 | -0.57 | 0.12 | -0.02 | 7/23/2026 | 7/24/2026 12:59:04 PM EST |
| 16.00 | 2.15 | 2.45 | 2.30 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.85 | -0.63 | 0.11 | -0.02 | 7/23/2026 | 7/24/2026 12:59:04 PM EST |
| 16.50 | 2.50 | 2.80 | 2.65 | % | 0.16 | 0 | 0 | 0.86 | -0.68 | 0.11 | -0.02 | 7/24/2026 12:59:04 PM EST | |||
| 17.00 | 2.90 | 3.20 | 3.05 | 3.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.87 | -0.72 | 0.10 | -0.02 | 7/21/2026 | 7/24/2026 12:59:04 PM EST |
| 17.50 | 3.10 | 3.70 | 3.40 | 3.10 | -0.20 | -6.07% | 0.19 | 1 | 65 | 1.02 | -0.76 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 12:59:04 PM EST |
| 18.00 | 3.20 | 4.10 | 3.65 | 3.61 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -0.80 | 0.08 | -0.02 | 7/22/2026 | 7/24/2026 12:59:04 PM EST |
| 18.50 | 3.60 | 4.60 | 4.10 | % | 0.22 | 0 | 0 | 1.08 | -0.83 | 0.08 | -0.02 | 7/24/2026 12:59:04 PM EST | |||
| 19.00 | 4.40 | 5.00 | 4.70 | % | 0.25 | 0 | 0 | 1.06 | -0.86 | 0.07 | -0.01 | 7/24/2026 12:59:04 PM EST | |||
| 20.00 | 5.30 | 6.00 | 5.65 | 8.75 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.18 | -0.90 | 0.05 | -0.01 | 6/30/2026 | 7/24/2026 12:59:04 PM EST |
| 21.00 | 5.90 | 6.90 | 6.40 | % | 0.30 | 0 | 0 | 1.18 | -0.93 | 0.04 | -0.01 | 7/24/2026 12:59:04 PM EST | |||
| 22.00 | 6.80 | 7.90 | 7.35 | % | 0.33 | 0 | 0 | 1.28 | -0.95 | 0.03 | -0.01 | 7/24/2026 12:59:04 PM EST | |||
| 22.50 | 7.30 | 8.40 | 7.85 | 7.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.32 | -0.96 | 0.02 | -0.01 | 3/27/2026 | 7/24/2026 12:59:04 PM EST |
| 23.00 | 7.80 | 8.90 | 8.35 | % | 0.36 | 0 | 0 | 1.37 | -0.97 | 0.02 | 0.00 | 7/24/2026 12:59:04 PM EST | |||
| 25.00 | 9.90 | 10.90 | 10.40 | 10.82 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 7/24/2026 12:59:04 PM EST |
| 30.00 | 14.40 | 17.30 | 15.85 | 17.56 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 7/24/2026 12:59:04 PM EST |