Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $14.77 as of 10/30/2026 3:50:28 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 | 9.20 | 10.50 | 9.85 | 8.83 | 0.00 | 0.00% | 1.97 | 0 | 1 | 7.73 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 6.00 | 8.20 | 9.40 | 8.80 | 7.65 | 0.00 | 0.00% | 1.47 | 0 | 1 | 6.21 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:58 PM EST |
| 7.00 | 7.20 | 8.50 | 7.85 | 6.65 | 0.00 | 0.00% | 1.12 | 0 | 1 | 5.62 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:58 PM EST |
| 8.00 | 6.20 | 7.40 | 6.80 | % | 0.85 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 8.50 | 5.70 | 6.90 | 6.30 | 5.10 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:58 PM EST |
| 9.00 | 5.20 | 6.40 | 5.80 | % | 0.64 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 9.50 | 4.80 | 5.90 | 5.35 | % | 0.56 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 10.00 | 4.40 | 5.00 | 4.70 | 3.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 3:59:58 PM EST |
| 10.50 | 3.90 | 4.50 | 4.20 | % | 0.40 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 11.00 | 3.40 | 4.00 | 3.70 | 3.30 | 0.00 | 0.00% | 0.34 | 0 | 116 | 1.75 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |
| 11.50 | 2.85 | 3.50 | 3.18 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.55 | 1.00 | 0.01 | 0.00 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 12.00 | 2.50 | 3.00 | 2.75 | 2.75 | -0.12 | -4.19% | 0.23 | 2 | 61 | 1.35 | 0.99 | 0.02 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 12.50 | 1.85 | 2.55 | 2.20 | 2.49 | +0.68 | +37.57% | 0.18 | 2 | 41 | 1.26 | 0.96 | 0.05 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 13.00 | 1.65 | 2.15 | 1.90 | 1.83 | 0.00 | 0.00% | 0.15 | 0 | 429 | 1.25 | 0.92 | 0.10 | -0.02 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 13.50 | 1.30 | 1.55 | 1.43 | 1.50 | 0.00 | 0.00% | 0.11 | 79 | 254 | 0.86 | 0.85 | 0.16 | -0.03 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 14.00 | 0.90 | 1.10 | 1.00 | 0.98 | -0.07 | -6.67% | 0.07 | 260 | 896 | 0.60 | 0.75 | 0.23 | -0.04 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 14.50 | 0.60 | 0.85 | 0.73 | 0.65 | -0.11 | -14.48% | 0.05 | 343 | 643 | 0.65 | 0.62 | 0.28 | -0.04 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 15.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.05 | -11.12% | 0.03 | 2,235 | 1,214 | 0.60 | 0.47 | 0.31 | -0.04 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 15.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.06 | -19.36% | 0.02 | 394 | 746 | 0.61 | 0.32 | 0.29 | -0.03 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 83 | 406 | 0.58 | 0.18 | 0.23 | -0.02 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.78 | 0.10 | 0.15 | -0.02 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.81 | 0.05 | 0.08 | -0.01 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.02 | 0.04 | 0.00 | 10/6/2026 | 10/30/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 10/30/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.01 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.10 | +142.86% | 0.00 | 1 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.07 | % | 0.00 | 1 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 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 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 41 | 2.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.89 | 0.00 | 0.01 | 0.00 | 10/23/2026 | 10/30/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 264 | 1.33 | -0.01 | 0.02 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 349 | 1.36 | -0.04 | 0.05 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.07 | +140.00% | 0.01 | 15 | 438 | 0.95 | -0.08 | 0.10 | -0.02 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 13.50 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.82 | -0.15 | 0.16 | -0.03 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.03 | -15.00% | 0.01 | 399 | 1,184 | 0.61 | -0.25 | 0.23 | -0.04 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 14.50 | 0.30 | 0.50 | 0.40 | 0.35 | -0.01 | -2.78% | 0.03 | 71 | 16 | 0.69 | -0.38 | 0.28 | -0.04 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 15.00 | 0.40 | 0.80 | 0.60 | 0.60 | 0.00 | 0.00% | 0.04 | 2 | 30 | 0.63 | -0.53 | 0.31 | -0.04 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 15.50 | 0.85 | 1.05 | 0.95 | 0.90 | -0.04 | -4.26% | 0.06 | 100 | 106 | 0.60 | -0.68 | 0.29 | -0.03 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 16.00 | 1.05 | 1.65 | 1.35 | 1.15 | -1.33 | -53.63% | 0.08 | 5 | 2 | 1.13 | -0.82 | 0.23 | -0.02 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 16.50 | 1.50 | 2.10 | 1.80 | % | 0.11 | 0 | 0 | 1.25 | -0.90 | 0.15 | -0.02 | 10/30/2026 3:59:58 PM EST | |||
| 17.00 | 1.90 | 2.65 | 2.28 | % | 0.13 | 0 | 0 | 1.48 | -0.95 | 0.08 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 17.50 | 2.25 | 3.20 | 2.73 | % | 0.16 | 0 | 0 | 1.71 | -0.98 | 0.04 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 18.00 | 2.70 | 3.70 | 3.20 | % | 0.18 | 0 | 0 | 1.85 | -0.99 | 0.02 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 18.50 | 3.10 | 4.20 | 3.65 | % | 0.20 | 0 | 0 | 1.99 | -1.00 | 0.01 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 19.00 | 3.60 | 4.70 | 4.15 | % | 0.22 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 19.50 | 4.10 | 5.40 | 4.75 | 6.83 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:58 PM EST |
| 20.00 | 4.60 | 5.70 | 5.15 | 7.37 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:58 PM EST |
| 21.00 | 5.60 | 7.00 | 6.30 | % | 0.30 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 22.00 | 6.80 | 7.80 | 7.30 | 8.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 23.00 | 7.60 | 8.80 | 8.20 | 9.18 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |
| 24.00 | 8.60 | 9.80 | 9.20 | 11.33 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:58 PM EST |
| 25.00 | 9.60 | 10.80 | 10.20 | 10.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |