Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $9.53 as of 1/23/2026 1:54:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.00 | 9.10 | 8.05 | 7.75 | 0.00 | 0.00% | 4.03 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 2.50 | 6.60 | 9.30 | 7.95 | 5.74 | 0.00 | 0.00% | 3.18 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 3.00 | 6.00 | 8.80 | 7.40 | 6.75 | 0.00 | 0.00% | 2.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 3.50 | 5.40 | 6.90 | 6.15 | % | 1.76 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 4.00 | 5.00 | 6.50 | 5.75 | 5.80 | 0.00 | 0.00% | 1.44 | 0 | 15 | 7.65 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 4.50 | 4.70 | 5.80 | 5.25 | 5.25 | 0.00 | 0.00% | 1.17 | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 5.00 | 4.20 | 5.30 | 4.75 | 4.80 | 0.00 | 0.00% | 0.95 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 5.50 | 3.70 | 4.80 | 4.25 | 4.25 | 0.00 | 0.00% | 0.77 | 0 | 2 | 4.71 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 6.00 | 3.20 | 4.30 | 3.75 | 3.80 | 0.00 | 0.00% | 0.62 | 0 | 112 | 4.17 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 6.50 | 2.60 | 3.80 | 3.20 | 3.30 | 0.00 | 0.00% | 0.49 | 0 | 42 | 3.69 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 7.00 | 1.55 | 3.10 | 2.33 | 2.81 | +0.06 | +2.19% | 0.33 | 2 | 163 | 2.59 | 1.00 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 7.50 | 1.95 | 2.75 | 2.35 | 2.46 | +0.11 | +4.69% | 0.31 | 3 | 119 | 2.66 | 0.98 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 8.00 | 1.05 | 1.95 | 1.50 | 1.86 | +0.27 | +16.99% | 0.19 | 322 | 904 | 1.55 | 0.95 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 8.50 | 1.20 | 1.55 | 1.38 | 1.37 | +0.07 | +5.39% | 0.16 | 96 | 286 | 1.37 | 0.88 | 0.16 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 9.00 | 0.95 | 1.25 | 1.10 | 1.00 | +0.22 | +28.21% | 0.12 | 167 | 682 | 1.04 | 0.79 | 0.24 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 9.50 | 0.60 | 0.70 | 0.65 | 0.65 | +0.15 | +30.00% | 0.07 | 849 | 852 | 0.81 | 0.65 | 0.32 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.04 | 1,072 | 1,114 | 0.84 | 0.48 | 0.36 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.17 | -0.03 | -15.00% | 0.02 | 79 | 71 | 0.79 | 0.32 | 0.31 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 320 | 73 | 0.86 | 0.20 | 0.23 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 11.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 256 | 15 | 0.91 | 0.12 | 0.16 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.36 | 0.05 | 0.09 | -0.01 | 1/23/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.61 | 0.02 | 0.04 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.25 | % | 0.00 | 1 | 0 | 1.52 | 0.01 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST | |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.01 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 1.25 | 0.63 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.55 | 0.28 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.28 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 41 | 5.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 409 | 2.19 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 634 | 1.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 204 | 1.60 | 0.00 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,306 | 1.33 | -0.02 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 12 | 77 | 1.48 | -0.05 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 173 | 183 | 1.02 | -0.12 | 0.16 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.05 | -22.73% | 0.02 | 190 | 459 | 0.95 | -0.21 | 0.24 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 9.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.15 | -33.34% | 0.03 | 97 | 110 | 0.87 | -0.35 | 0.32 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.25 | -33.34% | 0.05 | 136 | 5 | 0.84 | -0.52 | 0.36 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 10.50 | 0.80 | 0.95 | 0.88 | 0.83 | -0.22 | -20.96% | 0.08 | 50 | 2 | 0.89 | -0.68 | 0.31 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 11.00 | 0.40 | 1.45 | 0.93 | 1.25 | -0.35 | -21.88% | 0.08 | 22 | 2 | 1.25 | -0.80 | 0.23 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 11.50 | 0.55 | 2.25 | 1.40 | % | 0.12 | 0 | 0 | 2.11 | -0.88 | 0.16 | -0.02 | 1/23/2026 4:00:04 PM EST | |||
| 12.00 | 1.80 | 3.20 | 2.50 | % | 0.21 | 0 | 0 | 3.22 | -0.95 | 0.09 | -0.01 | 1/23/2026 4:00:04 PM EST | |||
| 12.50 | 2.35 | 3.50 | 2.93 | % | 0.23 | 0 | 0 | 3.06 | -0.98 | 0.04 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 13.00 | 2.70 | 3.90 | 3.30 | % | 0.25 | 0 | 0 | 3.07 | -0.99 | 0.03 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 13.50 | 3.20 | 4.40 | 3.80 | % | 0.28 | 0 | 0 | 3.26 | -1.00 | 0.01 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 14.00 | 3.70 | 4.90 | 4.30 | % | 0.31 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 14.50 | 4.20 | 5.40 | 4.80 | % | 0.33 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 15.00 | 4.70 | 5.60 | 5.15 | 5.10 | -1.30 | -20.32% | 0.34 | 2 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 15.50 | 5.10 | 6.60 | 5.85 | % | 0.38 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST |