Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $9.68 as of 10/24/2025 6:46:39 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 | 3.20 | 4.70 | 3.95 | 4.50 | 0.00 | 0.00% | 0.79 | 0 | 7 | 3.82 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 5.50 | 3.10 | 4.90 | 4.00 | % | 0.73 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 6.00 | 2.20 | 4.60 | 3.40 | % | 0.57 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 6.50 | 1.70 | 4.10 | 2.90 | % | 0.45 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 7.00 | 1.25 | 3.40 | 2.33 | 2.30 | 0.00 | 0.00% | 0.33 | 0 | 70 | 4.22 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 7.50 | 1.90 | 2.65 | 2.28 | 1.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.07 | 1.00 | 0.02 | 0.00 | 10/16/2025 | 10/24/2025 3:59:59 PM EST |
| 8.00 | 0.80 | 2.15 | 1.48 | % | 0.18 | 0 | 0 | 2.61 | 0.97 | 0.08 | -0.01 | 10/24/2025 3:59:59 PM EST | |||
| 8.50 | 0.35 | 1.20 | 0.78 | 1.34 | % | 0.09 | 1 | 0 | 1.11 | 0.89 | 0.21 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST | |
| 9.00 | 0.50 | 0.70 | 0.60 | 0.72 | -0.17 | -19.11% | 0.07 | 26 | 44 | 0.76 | 0.74 | 0.37 | -0.02 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 9.50 | 0.30 | 0.40 | 0.35 | 0.32 | -0.12 | -27.28% | 0.04 | 50 | 374 | 0.65 | 0.53 | 0.46 | -0.03 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.06 | -26.09% | 0.02 | 117 | 875 | 0.68 | 0.31 | 0.41 | -0.02 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 258 | 0.69 | 0.16 | 0.27 | -0.02 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 124 | 0.80 | 0.07 | 0.14 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 7 | 0.97 | 0.02 | 0.06 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 7 | 1.34 | 0.01 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.27 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 10/24/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.41 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 110 | 3.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 83 | 3.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.57 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 60 | 3.81 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 194 | 2.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.07 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 187 | 4.20 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 130 | 3.32 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.35 | 0.00 | 0.02 | 0.00 | 10/14/2025 | 10/24/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 70 | 0.95 | -0.03 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.01 | 12 | 96 | 0.86 | -0.11 | 0.21 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.13 | -56.53% | 0.01 | 63 | 276 | 0.62 | -0.26 | 0.37 | -0.02 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 9.50 | 0.30 | 0.35 | 0.33 | 0.30 | -0.10 | -25.00% | 0.03 | 75 | 19 | 0.63 | -0.47 | 0.46 | -0.03 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 10.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.03 | -4.77% | 0.07 | 3 | 11 | 0.71 | -0.69 | 0.41 | -0.02 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 10.50 | 0.05 | 1.25 | 0.65 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.16 | -0.84 | 0.27 | -0.02 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 11.00 | 0.30 | 2.10 | 1.20 | 1.73 | 0.00 | 0.00% | 0.11 | 0 | 30 | 2.16 | -0.93 | 0.14 | -0.01 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 11.50 | 1.40 | 2.60 | 2.00 | 2.57 | 0.00 | 0.00% | 0.17 | 0 | 31 | 2.41 | -0.98 | 0.06 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 12.00 | 1.85 | 3.10 | 2.48 | 2.68 | 0.00 | 0.00% | 0.21 | 0 | 51 | 2.64 | -0.99 | 0.02 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 12.50 | 2.10 | 3.30 | 2.70 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 2,461 | 2.16 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 13.00 | 2.60 | 3.80 | 3.20 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 26 | 2.33 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 13.50 | 3.50 | 4.20 | 3.85 | 3.76 | -0.21 | -5.29% | 0.29 | 3 | 1,513 | 2.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 14.00 | 3.60 | 4.80 | 4.20 | 4.66 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:59 PM EST |
| 14.50 | 4.10 | 5.30 | 4.70 | 2.15 | 0.00 | 0.00% | 0.32 | 0 | 31 | 2.81 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:59 PM EST |
| 15.00 | 4.60 | 5.80 | 5.20 | 2.59 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.94 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:59 PM EST |
| 15.50 | 5.00 | 6.50 | 5.75 | 1.54 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/24/2025 3:59:59 PM EST |
| 16.00 | 5.50 | 7.00 | 6.25 | 6.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.75 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:59 PM EST |
| 16.50 | 6.00 | 7.50 | 6.75 | % | 0.41 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 17.00 | 6.50 | 8.00 | 7.25 | % | 0.43 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 17.50 | 7.00 | 8.50 | 7.75 | % | 0.44 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 18.00 | 7.50 | 9.00 | 8.25 | % | 0.46 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 18.50 | 8.00 | 9.50 | 8.75 | % | 0.47 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 19.00 | 8.50 | 10.00 | 9.25 | % | 0.49 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 19.50 | 9.00 | 10.50 | 9.75 | % | 0.50 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 20.00 | 9.50 | 11.00 | 10.25 | % | 0.51 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 21.00 | 10.00 | 12.40 | 11.20 | % | 0.53 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 22.00 | 11.00 | 13.40 | 12.20 | % | 0.55 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 22.50 | 11.60 | 15.20 | 13.40 | % | 0.60 | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 23.00 | 12.10 | 15.70 | 13.90 | % | 0.60 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 24.00 | 13.10 | 16.70 | 14.90 | % | 0.62 | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 25.00 | 14.00 | 16.40 | 15.20 | % | 0.61 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST |