Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $10.98 as of 5/23/2025 3:43:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 5.80 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 6.00 | 5.30 | 7.40 | % | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 6.50 | 4.80 | 6.80 | % | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 7.00 | 4.30 | 6.40 | % | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 7.50 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||||
| 8.00 | 3.20 | 5.20 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 8.50 | 2.70 | 4.90 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 9.00 | 2.25 | 4.50 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 9.50 | 1.80 | 3.60 | % | 0 | 0 | 4.49 | 0.98 | 0.07 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 10.00 | 0.55 | 1.80 | 1.80 | +0.57 | +46.35% | 4 | 13 | 1.61 | 0.92 | 0.15 | -0.01 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 10.50 | 0.90 | 1.95 | 0.94 | -0.01 | -1.06% | 1 | 1 | 0.89 | 0.81 | 0.24 | -0.02 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | +0.21 | +50.00% | 261 | 23 | 0.65 | 0.66 | 0.33 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 11.50 | 0.30 | 0.45 | 0.34 | +0.01 | +3.03% | 92 | 9 | 0.66 | 0.49 | 0.37 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | +0.04 | +25.00% | 25 | 41 | 0.67 | 0.31 | 0.33 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.18 | 0.24 | -0.02 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.09 | 0.15 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 13.50 | 0.00 | 1.05 | % | 0 | 0 | 2.82 | 0.04 | 0.08 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 2.95 | 0.02 | 0.04 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.01 | 0.02 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.01 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 15.50 | 0.00 | 0.80 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 1.75 | % | 0 | 0 | 9.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.75 | % | 0 | 0 | 8.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 1.75 | % | 0 | 0 | 8.07 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.75 | % | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.75 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.35 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.35 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.55 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.30 | % | 0 | 0 | 1.68 | -0.02 | 0.07 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | -0.08 | 0.15 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 10.50 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | -0.19 | 0.24 | -0.02 | 5/23/2025 3:59:51 PM EST | |||
| 11.00 | 0.20 | 0.30 | 0.30 | -0.15 | -33.34% | 36 | 6 | 0.68 | -0.34 | 0.33 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 11.50 | 0.25 | 0.55 | 0.70 | -0.05 | -6.67% | 48 | 53 | 0.48 | -0.51 | 0.37 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 12.00 | 0.75 | 0.90 | % | 0 | 0 | 0.73 | -0.69 | 0.33 | -0.03 | 5/23/2025 3:59:51 PM EST | |||
| 12.50 | 1.15 | 1.30 | 1.40 | % | 6 | 0 | 0.74 | -0.82 | 0.24 | -0.02 | 5/23/2025 | 5/23/2025 3:59:51 PM EST | |
| 13.00 | 1.35 | 3.70 | % | 0 | 0 | 4.26 | -0.91 | 0.15 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 13.50 | 1.90 | 4.20 | % | 0 | 0 | 4.49 | -0.96 | 0.08 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 14.00 | 2.40 | 4.70 | % | 0 | 0 | 4.70 | -0.98 | 0.04 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 14.50 | 2.95 | 5.00 | % | 0 | 0 | 4.59 | -0.99 | 0.02 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 15.00 | 3.40 | 4.90 | % | 0 | 0 | 3.81 | -1.00 | 0.01 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 15.50 | 4.00 | 6.20 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST |