Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $6.61 as of 12/9/2025 7:59:59 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 | 3.50 | 4.70 | 4.10 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 4.00 | 2.15 | 3.10 | 2.63 | % | 0.66 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 4.50 | 1.75 | 2.45 | 2.10 | % | 0.47 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 5.00 | 1.25 | 1.95 | 1.60 | % | 0.32 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 5.50 | 0.75 | 1.50 | 1.13 | % | 0.21 | 0 | 0 | 3.64 | 1.00 | 0.02 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 6.00 | 0.30 | 0.75 | 0.53 | 0.93 | 0.00 | 0.00% | 0.09 | 0 | 80 | 1.41 | 0.93 | 0.28 | -0.02 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 6.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.04 | 68 | 390 | 0.80 | 0.64 | 0.84 | -0.03 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.01 | 189 | 311 | 0.83 | 0.23 | 0.69 | -0.02 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 190 | 1.18 | 0.05 | 0.21 | -0.01 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 513 | 1.59 | 0.01 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2,339 | 1.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 157 | 2.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 97 | 5.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 13.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 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 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.04 | -44.45% | 0.04 | 2 | 1 | 6.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.07 | +350.00% | 0.01 | 1 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.14 | 0.00 | 0.02 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.11 | -0.07 | 0.28 | -0.02 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 6.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.02 | 132 | 740 | 0.79 | -0.36 | 0.84 | -0.03 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.04 | +9.76% | 0.06 | 204 | 477 | 1.20 | -0.77 | 0.69 | -0.02 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 7.50 | 0.75 | 1.05 | 0.90 | 0.92 | +0.01 | +1.10% | 0.12 | 4 | 1,730 | 2.05 | -0.95 | 0.21 | -0.01 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 8.00 | 1.25 | 1.50 | 1.38 | 1.39 | +0.03 | +2.21% | 0.17 | 8 | 71 | 2.30 | -0.99 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 8.50 | 1.75 | 2.25 | 2.00 | 1.84 | +0.22 | +13.58% | 0.24 | 6 | 14 | 4.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 9.00 | 2.05 | 2.90 | 2.48 | 2.33 | 0.00 | 0.00% | 0.28 | 0 | 7 | 5.16 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 9.50 | 2.35 | 3.40 | 2.88 | 2.56 | 0.00 | 0.00% | 0.30 | 0 | 15 | 5.58 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:51 PM EST |
| 10.00 | 2.80 | 4.00 | 3.40 | 2.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:51 PM EST |
| 10.50 | 3.30 | 4.50 | 3.90 | % | 0.37 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 11.00 | 3.80 | 5.00 | 4.40 | % | 0.40 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 11.50 | 4.30 | 5.50 | 4.90 | % | 0.43 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 12.00 | 4.80 | 6.00 | 5.40 | 5.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 12.50 | 5.10 | 6.60 | 5.85 | 5.72 | 0.00 | 0.00% | 0.47 | 0 | 1 | 8.42 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 13.00 | 5.60 | 7.10 | 6.35 | % | 0.49 | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 13.50 | 6.20 | 7.60 | 6.90 | % | 0.51 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 14.00 | 6.70 | 8.10 | 7.40 | 7.09 | 0.00 | 0.00% | 0.53 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 14.50 | 7.20 | 8.60 | 7.90 | % | 0.54 | 0 | 0 | 9.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 15.00 | 7.70 | 9.20 | 8.45 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 16.00 | 8.70 | 10.20 | 9.45 | 9.45 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 17.00 | 9.70 | 11.20 | 10.45 | 10.34 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |