Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $8.70 as of 5/2/2025 4:01:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.20 | 6.40 | 6.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/2/2025 3:59:58 PM EST |
| 5.00 | 3.70 | 3.90 | 3.95 | 0.00 | 0.00% | 0 | 166 | 7.44 | 1.00 | 0.01 | 0.00 | 5/1/2025 | 5/2/2025 3:59:58 PM EST |
| 7.50 | 1.45 | 1.65 | 1.55 | 0.00 | 0.00% | 77 | 1,374 | 1.18 | 0.80 | 0.15 | -0.02 | 5/2/2025 | 5/2/2025 3:59:58 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 412 | 5,996 | 1.02 | 0.31 | 0.19 | -0.02 | 5/2/2025 | 5/2/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 9 | 4,333 | 1.29 | 0.05 | 0.06 | -0.01 | 5/2/2025 | 5/2/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,515 | 1.52 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/2/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,874 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/2/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,203 | 2.13 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/2/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 417 | 2.36 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/2/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,023 | 2.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/2/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/2/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 24 | 3.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/2/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 4 | 3.66 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/2/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 263 | 1.78 | 0.00 | 0.01 | 0.00 | 4/30/2025 | 5/2/2025 3:59:58 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 137 | 3,550 | 1.09 | -0.20 | 0.15 | -0.02 | 5/2/2025 | 5/2/2025 3:59:58 PM EST |
| 10.00 | 1.45 | 1.70 | 1.40 | -0.12 | -7.90% | 61 | 2,713 | 1.13 | -0.69 | 0.19 | -0.02 | 5/2/2025 | 5/2/2025 3:59:58 PM EST |
| 12.50 | 3.70 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 2,043 | 1.82 | -0.95 | 0.06 | -0.01 | 4/30/2025 | 5/2/2025 3:59:58 PM EST |
| 15.00 | 6.10 | 8.10 | 6.02 | -0.18 | -2.91% | 2 | 436 | 2.77 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/2/2025 3:59:58 PM EST |
| 17.50 | 8.50 | 10.60 | 9.00 | 0.00 | 0.00% | 0 | 21 | 4.42 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/2/2025 3:59:58 PM EST |
| 20.00 | 11.00 | 12.40 | 11.40 | 0.00 | 0.00% | 0 | 37 | 4.81 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/2/2025 3:59:58 PM EST |
| 22.50 | 13.50 | 15.20 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:58 PM EST | |||
| 25.00 | 16.00 | 18.10 | % | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:58 PM EST | |||
| 30.00 | 21.00 | 23.10 | % | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:58 PM EST | |||
| 35.00 | 26.00 | 28.10 | % | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:58 PM EST |