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 | 7.74 | % | 1.69 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 6.00 | 6.00 | 8.90 | 7.45 | % | 1.24 | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.00 | 4.10 | 7.90 | 6.00 | % | 0.86 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.50 | 5.00 | 7.40 | 6.20 | % | 0.83 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 8.00 | 4.70 | 6.00 | 5.35 | 4.40 | 0.00 | 0.00% | 0.67 | 0 | 2 | 5.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 8.50 | 4.30 | 5.10 | 4.70 | % | 0.55 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 9.00 | 3.80 | 4.60 | 4.20 | % | 0.47 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 9.50 | 3.40 | 3.60 | 3.50 | 3.99 | 0.00 | 0.00% | 0.37 | 0 | 100 | 1.82 | 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 | 2.60 | -0.35 | -11.87% | 0.30 | 10 | 121 | 1.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 10.50 | 2.25 | 3.00 | 2.63 | 1.80 | 0.00 | 0.00% | 0.25 | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 11.00 | 1.95 | 3.90 | 2.93 | % | 0.27 | 0 | 0 | 4.33 | 0.99 | 0.04 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 11.50 | 0.40 | 1.60 | 1.00 | 1.46 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.92 | 0.93 | 0.13 | -0.01 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 12.00 | 0.85 | 1.10 | 0.98 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.70 | 0.84 | 0.24 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 12.50 | 0.60 | 0.70 | 0.65 | 0.55 | -0.01 | -1.79% | 0.05 | 1 | 1,110 | 0.53 | 0.70 | 0.36 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.04 | +13.34% | 0.03 | 73 | 77 | 0.51 | 0.50 | 0.44 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.04 | -23.53% | 0.01 | 3 | 166 | 0.48 | 0.29 | 0.38 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.05 | -45.46% | 0.01 | 73 | 654 | 0.53 | 0.15 | 0.25 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 43 | 0.75 | 0.06 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.89 | 0.02 | 0.06 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.16 | 0.01 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.98 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 23.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 24.50 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 26.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 7.00 | 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 | 0.03 | % | 0.01 | 1 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 6.00 | 0.00 | 1.95 | 0.98 | % | 0.16 | 0 | 0 | 9.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 1.55 | 0.78 | % | 0.09 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.21 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 17 | 3.02 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.49 | -0.01 | 0.04 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 14 | 0.66 | -0.07 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 0.01 | 8 | 42 | 0.54 | -0.16 | 0.24 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.22 | -0.03 | -12.00% | 0.01 | 34 | 540 | 0.51 | -0.30 | 0.36 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.11 | -23.92% | 0.03 | 42 | 113 | 0.50 | -0.50 | 0.44 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 13.50 | 0.65 | 0.75 | 0.70 | 0.77 | +0.02 | +2.67% | 0.05 | 5 | 14 | 0.51 | -0.71 | 0.38 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 14.00 | 1.05 | 1.15 | 1.10 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.46 | -0.85 | 0.25 | -0.02 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 14.50 | 0.35 | 2.75 | 1.55 | 1.57 | 0.00 | 0.00% | 0.11 | 0 | 31 | 2.49 | -0.94 | 0.13 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 1.95 | 2.95 | 2.45 | 1.98 | 0.00 | 0.00% | 0.16 | 0 | 38 | 2.27 | -0.98 | 0.06 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 15.50 | 2.20 | 3.60 | 2.90 | 1.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.68 | -0.99 | 0.02 | 0.00 | 7/28/2025 | 8/29/2025 4:00:00 PM EST |
| 16.00 | 2.80 | 3.20 | 3.00 | 2.58 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.31 | -1.00 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 16.50 | 3.20 | 5.60 | 4.40 | % | 0.27 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 17.00 | 3.80 | 5.00 | 4.40 | 2.60 | 0.00 | 0.00% | 0.26 | 0 | 50 | 3.02 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 4.20 | 6.60 | 5.40 | % | 0.31 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 18.00 | 4.90 | 6.10 | 5.50 | % | 0.31 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 18.50 | 5.30 | 6.40 | 5.85 | % | 0.32 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 19.00 | 5.90 | 8.10 | 7.00 | % | 0.37 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 19.50 | 6.40 | 7.70 | 7.05 | 4.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:00 PM EST |
| 20.00 | 6.80 | 8.20 | 7.50 | % | 0.38 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 20.50 | 7.40 | 8.50 | 7.95 | % | 0.39 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 21.00 | 7.80 | 9.20 | 8.50 | % | 0.40 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 21.50 | 8.20 | 10.60 | 9.40 | % | 0.44 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 22.00 | 8.80 | 10.20 | 9.50 | % | 0.43 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 22.50 | 9.40 | 11.60 | 10.50 | % | 0.47 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 23.00 | 9.90 | 11.20 | 10.55 | % | 0.46 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 23.50 | 10.40 | 12.60 | 11.50 | % | 0.49 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 24.00 | 10.70 | 12.70 | 11.70 | % | 0.49 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 24.50 | 11.20 | 13.40 | 12.30 | % | 0.50 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 11.90 | 14.10 | 13.00 | % | 0.52 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.50 | 12.40 | 14.60 | 13.50 | % | 0.53 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 26.00 | 12.80 | 15.10 | 13.95 | % | 0.54 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 26.50 | 13.40 | 15.60 | 14.50 | % | 0.55 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 16.90 | 18.70 | 17.80 | % | 0.59 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |