Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $13.00 as of 8/29/2025 9:18:56 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 | 7.00 | 9.90 | 8.45 | % | 1.69 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.00 | 6.10 | 8.90 | 7.50 | % | 1.25 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.00 | 5.70 | 7.60 | 6.65 | % | 0.95 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.50 | 5.20 | 5.80 | 5.50 | % | 0.73 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 8.00 | 4.70 | 5.30 | 5.00 | % | 0.62 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 9.00 | 3.60 | 4.80 | 4.20 | % | 0.47 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 9.50 | 3.40 | 3.60 | 3.50 | 3.86 | 0.00 | 0.00% | 0.37 | 0 | 100 | 1.26 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 10.00 | 2.95 | 3.10 | 3.03 | 2.70 | -0.45 | -14.29% | 0.30 | 10 | 160 | 1.10 | 0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 10.50 | 2.20 | 4.20 | 3.20 | 1.95 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.11 | 0.97 | 0.04 | 0.00 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 11.00 | 1.60 | 2.95 | 2.28 | % | 0.21 | 0 | 0 | 1.94 | 0.94 | 0.09 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 11.50 | 1.50 | 1.65 | 1.58 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.05 | 0.87 | 0.15 | -0.01 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 12.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.07 | +6.49% | 0.10 | 3 | 32 | 0.56 | 0.78 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 12.50 | 0.75 | 0.85 | 0.80 | 0.98 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.53 | 0.65 | 0.26 | -0.02 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 13.00 | 0.45 | 0.60 | 0.53 | 0.38 | -0.12 | -24.00% | 0.04 | 1 | 137 | 0.53 | 0.52 | 0.29 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 13.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.05 | -14.29% | 0.03 | 122 | 67 | 0.55 | 0.37 | 0.28 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.03 | -15.79% | 0.01 | 23 | 415 | 0.51 | 0.24 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 14.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 2 | 1,087 | 0.48 | 0.13 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 10 | 540 | 0.63 | 0.07 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.40 | 0.05 | 0.07 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 1.75 | 0.88 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.72 | 0.03 | 0.04 | 0.00 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 1.75 | 0.88 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.84 | 0.01 | 0.02 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.96 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.07 | 0.00 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 18.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 | 2.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 329 | 0.86 | -0.01 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | -0.03 | 0.04 | 0.00 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | -0.06 | 0.09 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.57 | -0.13 | 0.15 | -0.01 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.10 | -40.00% | 0.02 | 8 | 117 | 0.57 | -0.22 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.03 | 12 | 294 | 0.56 | -0.35 | 0.26 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.03 | -5.18% | 0.04 | 2 | 100 | 0.53 | -0.48 | 0.29 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 13.50 | 0.80 | 0.90 | 0.85 | 0.97 | +0.03 | +3.20% | 0.06 | 10 | 57 | 0.53 | -0.63 | 0.28 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 14.00 | 1.15 | 1.25 | 1.20 | 1.23 | -0.05 | -3.91% | 0.09 | 3 | 182 | 0.51 | -0.76 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 14.50 | 1.55 | 1.70 | 1.63 | 1.69 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.57 | -0.87 | 0.17 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 1.70 | 2.15 | 1.93 | 2.08 | -0.10 | -4.59% | 0.13 | 4 | 73 | 0.35 | -0.93 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 15.50 | 1.45 | 4.60 | 3.03 | % | 0.20 | 0 | 0 | 2.91 | -0.95 | 0.07 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 16.00 | 2.75 | 5.10 | 3.93 | 4.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.04 | -0.97 | 0.04 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 16.50 | 3.30 | 5.60 | 4.45 | 3.21 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.17 | -0.99 | 0.02 | 0.00 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 17.00 | 3.70 | 5.10 | 4.40 | % | 0.26 | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 17.50 | 4.20 | 6.60 | 5.40 | 7.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.39 | -1.00 | 0.01 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 18.00 | 4.70 | 7.10 | 5.90 | % | 0.33 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 18.50 | 5.30 | 7.60 | 6.45 | % | 0.35 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 19.00 | 4.40 | 8.10 | 6.25 | % | 0.33 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 19.50 | 6.30 | 8.60 | 7.45 | % | 0.38 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 20.00 | 6.80 | 9.10 | 7.95 | % | 0.40 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 20.50 | 7.30 | 9.60 | 8.45 | % | 0.41 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 21.00 | 7.80 | 9.00 | 8.40 | % | 0.40 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 22.00 | 8.70 | 10.20 | 9.45 | % | 0.43 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 22.50 | 9.30 | 10.50 | 9.90 | % | 0.44 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 23.00 | 9.80 | 12.10 | 10.95 | % | 0.48 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 24.00 | 10.80 | 12.60 | 11.70 | % | 0.49 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 11.80 | 13.50 | 12.65 | % | 0.51 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 16.80 | 18.50 | 17.65 | % | 0.59 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |