Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $13.24 as of 7/31/2026 12:08:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.10 | 9.70 | 9.40 | 9.39 | +0.39 | +4.34% | 2.35 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 5.00 | 8.10 | 8.80 | 8.45 | 8.39 | +0.29 | +3.58% | 1.69 | 1 | 3 | 6.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 5.50 | 7.50 | 8.20 | 7.85 | 7.91 | +0.37 | +4.91% | 1.43 | 1 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 6.00 | 7.00 | 7.70 | 7.35 | 7.10 | 0.00 | 0.00% | 1.22 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 6.50 | 6.50 | 7.20 | 6.85 | 6.60 | 0.00 | 0.00% | 1.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 7.00 | 6.00 | 6.70 | 6.35 | 5.95 | 0.00 | 0.00% | 0.91 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 7.50 | 5.50 | 6.20 | 5.85 | 5.45 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 8.00 | 5.00 | 5.70 | 5.35 | 4.85 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 8.50 | 4.50 | 5.20 | 4.85 | 4.45 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 9.00 | 4.00 | 4.70 | 4.35 | 6.35 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 9.50 | 3.60 | 4.20 | 3.90 | 3.90 | +0.45 | +13.05% | 0.41 | 1 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 10.00 | 3.20 | 3.60 | 3.40 | 3.40 | +0.90 | +36.00% | 0.34 | 1 | 4 | 0.00 | 1.00 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 10.50 | 2.55 | 3.20 | 2.88 | 2.99 | -1.85 | -38.23% | 0.27 | 1 | 2 | 1.91 | 0.99 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 11.00 | 2.05 | 2.75 | 2.40 | 1.95 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.76 | 0.97 | 0.05 | -0.01 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 11.50 | 1.75 | 2.15 | 1.95 | 1.94 | +0.99 | +104.22% | 0.17 | 26 | 106 | 1.30 | 0.93 | 0.09 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 12.00 | 1.35 | 1.70 | 1.53 | 1.56 | +0.24 | +18.19% | 0.13 | 44 | 155 | 1.16 | 0.87 | 0.15 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 12.50 | 0.95 | 1.25 | 1.10 | 1.10 | +0.20 | +22.23% | 0.09 | 88 | 603 | 0.67 | 0.78 | 0.23 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 13.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.15 | +25.00% | 0.06 | 55 | 800 | 0.66 | 0.65 | 0.29 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 13.50 | 0.40 | 0.55 | 0.48 | 0.49 | +0.04 | +8.89% | 0.04 | 1,719 | 1,184 | 0.68 | 0.50 | 0.32 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 14.00 | 0.20 | 0.35 | 0.28 | 0.29 | +0.04 | +16.00% | 0.02 | 234 | 1,133 | 0.67 | 0.35 | 0.29 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 14.50 | 0.10 | 0.25 | 0.18 | 0.17 | +0.01 | +6.25% | 0.01 | 1,043 | 228 | 0.66 | 0.23 | 0.23 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 27 | 3,974 | 0.66 | 0.15 | 0.17 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 68 | 17,008 | 0.88 | 0.08 | 0.11 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 22 | 1,215 | 1.01 | 0.04 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 926 | 1.13 | 0.02 | 0.04 | -0.01 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 1.06 | 0.01 | 0.02 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.16 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 23.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 24.50 | 0.00 | 0.10 | 0.05 | 0.09 | % | 0.00 | 1 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.75 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 201 | 61 | 1.56 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.36 | -0.01 | 0.02 | -0.01 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.16 | -0.03 | 0.05 | -0.01 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 4 | 917 | 0.96 | -0.07 | 0.09 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.01 | 202 | 1,339 | 0.69 | -0.13 | 0.15 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.13 | -43.34% | 0.01 | 1,124 | 1,063 | 0.71 | -0.22 | 0.23 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.13 | -28.89% | 0.03 | 371 | 668 | 0.67 | -0.35 | 0.29 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 13.50 | 0.55 | 0.90 | 0.73 | 0.58 | -0.24 | -29.27% | 0.05 | 1,032 | 372 | 0.93 | -0.50 | 0.32 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 14.00 | 0.85 | 1.00 | 0.93 | 0.85 | -0.25 | -22.73% | 0.07 | 36 | 711 | 0.78 | -0.65 | 0.29 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 14.50 | 1.20 | 1.40 | 1.30 | 1.27 | -0.62 | -32.81% | 0.09 | 1 | 28 | 0.77 | -0.77 | 0.23 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 15.00 | 1.50 | 2.05 | 1.78 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 311 | 1.37 | -0.85 | 0.17 | -0.02 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 15.50 | 1.95 | 2.45 | 2.20 | 2.23 | 0.00 | 0.00% | 0.14 | 0 | 70 | 1.39 | -0.92 | 0.11 | -0.01 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 16.00 | 2.45 | 2.95 | 2.70 | 1.20 | 0.00 | 0.00% | 0.17 | 0 | 168 | 1.55 | -0.96 | 0.07 | -0.01 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 16.50 | 2.85 | 3.50 | 3.18 | % | 0.19 | 0 | 0 | 1.79 | -0.98 | 0.04 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 17.00 | 3.00 | 4.00 | 3.50 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.93 | -0.99 | 0.02 | 0.00 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 17.50 | 3.60 | 4.50 | 4.05 | 3.13 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.07 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/31/2026 3:59:57 PM EST |
| 18.00 | 4.30 | 5.00 | 4.65 | 4.86 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 18.50 | 4.80 | 5.50 | 5.15 | 4.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 19.00 | 5.30 | 6.00 | 5.65 | 6.02 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 19.50 | 5.30 | 6.50 | 5.90 | % | 0.30 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 20.00 | 5.90 | 7.00 | 6.45 | 5.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 3:59:57 PM EST |
| 20.50 | 6.80 | 7.50 | 7.15 | % | 0.35 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 21.00 | 7.10 | 8.00 | 7.55 | % | 0.36 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 21.50 | 7.80 | 8.50 | 8.15 | % | 0.38 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 22.00 | 8.30 | 9.00 | 8.65 | 8.90 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 22.50 | 8.80 | 9.50 | 9.15 | % | 0.41 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 23.00 | 8.80 | 10.00 | 9.40 | % | 0.41 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 23.50 | 9.80 | 10.50 | 10.15 | % | 0.43 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 24.00 | 10.30 | 11.00 | 10.65 | % | 0.44 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 24.50 | 10.80 | 11.50 | 11.15 | % | 0.46 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 25.00 | 11.30 | 12.00 | 11.65 | % | 0.47 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST |