Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $13.15 as of 4/30/2026 5:27:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.70 | 10.60 | 10.15 | 9.96 | -0.05 | -0.50% | 3.38 | 47 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 4.00 | 8.70 | 9.60 | 9.15 | 9.08 | +0.05 | +0.56% | 2.29 | 47 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 5.00 | 7.90 | 8.50 | 8.20 | 8.15 | +0.03 | +0.37% | 1.64 | 3 | 223 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 6.00 | 6.80 | 7.50 | 7.15 | 7.15 | -1.15 | -13.86% | 1.19 | 5 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 7.00 | 5.80 | 6.60 | 6.20 | 6.19 | +0.09 | +1.48% | 0.89 | 3 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 7.50 | 5.40 | 6.10 | 5.75 | 5.75 | +0.10 | +1.77% | 0.77 | 1 | 139 | 8.55 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 8.00 | 4.80 | 5.50 | 5.15 | 5.02 | -0.30 | -5.64% | 0.64 | 3 | 9 | 7.74 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 8.50 | 4.30 | 5.00 | 4.65 | 4.60 | -0.30 | -6.13% | 0.55 | 3 | 10 | 7.80 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 9.00 | 3.90 | 4.40 | 4.15 | 4.19 | +0.04 | +0.97% | 0.46 | 5 | 34 | 6.26 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 9.50 | 3.30 | 3.90 | 3.60 | 3.28 | -0.37 | -10.14% | 0.38 | 1 | 6 | 5.57 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.00 | 2.80 | 3.40 | 3.10 | 3.17 | +0.09 | +2.93% | 0.31 | 7 | 34 | 5.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.50 | 2.65 | 3.00 | 2.83 | 2.60 | 0.00 | 0.00% | 0.27 | 0 | 23 | 5.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 11.00 | 1.95 | 2.50 | 2.23 | 2.14 | -0.41 | -16.08% | 0.20 | 8 | 475 | 3.62 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.50 | 1.65 | 2.00 | 1.83 | 1.80 | +0.07 | +4.05% | 0.16 | 55 | 724 | 3.00 | 0.98 | 0.07 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.00 | 1.20 | 1.40 | 1.30 | 1.30 | +0.04 | +3.18% | 0.11 | 222 | 1,935 | 1.87 | 0.91 | 0.19 | -0.04 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.50 | 0.75 | 0.85 | 0.80 | 0.80 | +0.02 | +2.57% | 0.06 | 180 | 2,289 | 1.91 | 0.77 | 0.37 | -0.11 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | 0.41 | +0.01 | +2.50% | 0.03 | 810 | 5,584 | 1.07 | 0.54 | 0.52 | -0.15 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.13 | -46.43% | 0.01 | 1,198 | 2,727 | 1.13 | 0.30 | 0.44 | -0.14 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.08 | -61.54% | 0.01 | 398 | 3,609 | 1.12 | 0.14 | 0.27 | -0.06 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 901 | 1.50 | 0.05 | 0.12 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 2,146 | 1.84 | 0.02 | 0.05 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 853 | 2.57 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 4/30/2026 2:59:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 630 | 2.45 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 210 | 3.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 549 | 3.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,095 | 3.49 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.29 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 386 | 4.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/30/2026 2:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,308 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 2:59:01 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 2:59:01 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 2:59:01 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/30/2026 2:59:01 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.20 | -0.07 | -25.93% | 0.02 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/30/2026 2:59:01 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/30/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 2:59:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 7.50 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.06 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:59:01 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 4.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:59:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 403 | 3.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 124 | 3.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 1,148 | 2.71 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.01 | 23 | 1,841 | 1.79 | -0.02 | 0.07 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 272 | 1,905 | 1.33 | -0.09 | 0.19 | -0.04 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 158 | 582 | 0.96 | -0.23 | 0.37 | -0.11 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.25 | -62.50% | 0.01 | 62 | 862 | 0.99 | -0.46 | 0.52 | -0.15 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.50 | 0.25 | 0.50 | 0.38 | 0.40 | -0.25 | -38.47% | 0.03 | 6 | 85 | 2.14 | -0.70 | 0.44 | -0.14 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.00 | 0.65 | 1.40 | 1.03 | 0.93 | -0.22 | -19.13% | 0.07 | 5 | 206 | 2.95 | -0.86 | 0.27 | -0.06 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.50 | 1.10 | 1.90 | 1.50 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 29 | 8.64 | -0.95 | 0.12 | -0.02 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 15.00 | 1.60 | 2.15 | 1.88 | 1.71 | -0.20 | -10.48% | 0.13 | 155 | 228 | 2.86 | -0.98 | 0.05 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 15.50 | 2.10 | 2.70 | 2.40 | 2.41 | 0.00 | 0.00% | 0.15 | 0 | 32 | 3.52 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 16.00 | 2.60 | 3.20 | 2.90 | 2.88 | 0.00 | 0.00% | 0.18 | 0 | 69 | 3.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 16.50 | 3.10 | 3.80 | 3.45 | 3.38 | 0.00 | 0.00% | 0.21 | 0 | 2 | 5.24 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 17.00 | 3.60 | 4.40 | 4.00 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 24 | 5.61 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 17.50 | 4.10 | 4.70 | 4.40 | 4.42 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 18.00 | 4.60 | 5.20 | 4.90 | 5.15 | 0.00 | 0.00% | 0.27 | 0 | 5 | 5.21 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 18.50 | 5.10 | 5.80 | 5.45 | 5.52 | 0.00 | 0.00% | 0.29 | 0 | 3 | 6.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 19.00 | 5.60 | 6.20 | 5.90 | 6.57 | 0.00 | 0.00% | 0.31 | 0 | 2 | 5.79 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 20.00 | 6.50 | 7.30 | 6.90 | 7.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 21.00 | 7.50 | 8.40 | 7.95 | 8.45 | -1.08 | -11.34% | 0.38 | 1 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 22.00 | 8.60 | 9.40 | 9.00 | 8.86 | -0.51 | -5.45% | 0.41 | 4 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 23.00 | 9.60 | 9.90 | 9.75 | 9.80 | -0.61 | -5.86% | 0.42 | 5 | 13 | 6.85 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 24.00 | 10.20 | 11.80 | 11.00 | 11.34 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 25.00 | 11.60 | 12.70 | 12.15 | 12.05 | 0.00 | 0.00% | 0.49 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 26.00 | 12.30 | 13.40 | 12.85 | 13.07 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 27.00 | 13.30 | 14.40 | 13.85 | 14.42 | -0.23 | -1.57% | 0.51 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 28.00 | 14.20 | 15.20 | 14.70 | 15.10 | -0.52 | -3.33% | 0.53 | 1 | 1 | 9.45 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 29.00 | 15.20 | 16.20 | 15.70 | 16.50 | 0.00 | 0.00% | 0.54 | 0 | 3 | 9.75 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 30.00 | 16.30 | 17.50 | 16.90 | 16.90 | -1.60 | -8.65% | 0.56 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |