Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $12.77 as of 3/12/2026 10:22:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.00 | 11.20 | 10.10 | 9.80 | +0.78 | +8.65% | 3.37 | 1 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 4.00 | 8.00 | 9.80 | 8.90 | 8.81 | +0.81 | +10.13% | 2.23 | 1 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 4.50 | 7.50 | 9.10 | 8.30 | 7.65 | 0.00 | 0.00% | 1.84 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:42 PM EST |
| 5.00 | 7.40 | 8.30 | 7.85 | 7.88 | +1.10 | +16.23% | 1.57 | 1 | 585 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 5.50 | 6.90 | 7.80 | 7.35 | 7.53 | +1.19 | +18.77% | 1.34 | 2 | 144 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 6.00 | 6.00 | 7.80 | 6.90 | 6.70 | +0.75 | +12.61% | 1.15 | 1 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 6.50 | 5.50 | 7.50 | 6.50 | 4.65 | 0.00 | 0.00% | 1.00 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:42 PM EST |
| 7.00 | 5.00 | 6.50 | 5.75 | 4.88 | 0.00 | 0.00% | 0.82 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:42 PM EST |
| 7.50 | 4.90 | 5.80 | 5.35 | 5.32 | +0.92 | +20.91% | 0.71 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 8.00 | 4.40 | 5.20 | 4.80 | 3.76 | 0.00 | 0.00% | 0.60 | 0 | 11 | 9.21 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:42 PM EST |
| 8.50 | 3.90 | 4.90 | 4.40 | 4.43 | +1.83 | +70.39% | 0.52 | 1 | 23 | 9.71 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 9.00 | 3.60 | 4.30 | 3.95 | 3.97 | +1.10 | +38.33% | 0.44 | 2 | 676 | 8.14 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 9.50 | 2.90 | 3.50 | 3.20 | 3.58 | +0.95 | +36.13% | 0.34 | 7 | 20 | 5.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 10.00 | 2.60 | 3.30 | 2.95 | 3.09 | +0.69 | +28.75% | 0.30 | 112 | 1,095 | 6.46 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 10.50 | 2.05 | 2.75 | 2.40 | 2.70 | +0.70 | +35.00% | 0.23 | 12 | 72 | 5.40 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 11.00 | 1.60 | 2.25 | 1.93 | 2.18 | +0.73 | +50.35% | 0.18 | 21 | 940 | 4.63 | 1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 11.50 | 1.15 | 1.65 | 1.40 | 1.58 | +0.53 | +50.48% | 0.12 | 242 | 3,636 | 3.40 | 0.98 | 0.07 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 12.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.20 | +33.34% | 0.07 | 1,306 | 2,301 | 1.51 | 0.90 | 0.28 | -0.03 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 12.50 | 0.40 | 0.45 | 0.43 | 0.35 | -0.02 | -5.41% | 0.03 | 221 | 648 | 0.75 | 0.70 | 0.56 | -0.12 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 2,424 | 1,170 | 1.05 | 0.39 | 0.60 | -0.13 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 2,903 | 872 | 1.02 | 0.15 | 0.35 | -0.05 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 1,477 | 1,968 | 1.40 | 0.04 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 80 | 222 | 2.14 | 0.01 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 652 | 2.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.42 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:42 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:42 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 7.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:42 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 8.09 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:42 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:42 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.10 | 1.05 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 4.00 | 0.00 | 0.80 | 0.40 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 4.50 | 0.00 | 2.10 | 1.05 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 5.50 | 0.00 | 0.80 | 0.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.80 | 0.40 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:42 PM EST |
| 6.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:42 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:42 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1,073 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:42 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:42 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 4.68 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:42 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.01 | 2 | 85 | 4.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 120 | 311 | 3.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 449 | 3.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 42 | 770 | 2.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,033 | 2.09 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.10 | -76.93% | 0.01 | 48 | 483 | 2.29 | -0.02 | 0.07 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 197 | 432 | 1.41 | -0.10 | 0.28 | -0.03 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 12.50 | 0.10 | 0.25 | 0.18 | 0.10 | -0.33 | -76.75% | 0.01 | 63 | 125 | 1.04 | -0.30 | 0.56 | -0.12 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 13.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.32 | -44.45% | 0.03 | 245 | 571 | 1.10 | -0.61 | 0.60 | -0.13 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 13.50 | 0.65 | 1.00 | 0.83 | 0.70 | -0.40 | -36.37% | 0.06 | 4 | 200 | 2.08 | -0.85 | 0.35 | -0.05 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 14.00 | 1.10 | 1.45 | 1.28 | 1.15 | -0.85 | -42.50% | 0.09 | 133 | 412 | 2.41 | -0.96 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 14.50 | 1.10 | 2.25 | 1.68 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 3 | 4.23 | -0.99 | 0.03 | 0.00 | 3/9/2026 | 3/12/2026 3:59:42 PM EST |
| 15.00 | 1.60 | 2.45 | 2.03 | 1.90 | -1.15 | -37.71% | 0.14 | 20 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 15.50 | 2.20 | 2.95 | 2.58 | % | 0.17 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 16.00 | 2.70 | 3.50 | 3.10 | % | 0.19 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 16.50 | 3.10 | 4.00 | 3.55 | % | 0.22 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 17.00 | 3.70 | 4.50 | 4.10 | % | 0.24 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 17.50 | 4.20 | 5.10 | 4.65 | 4.93 | 0.00 | 0.00% | 0.27 | 0 | 7 | 5.99 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:42 PM EST |
| 18.00 | 4.70 | 5.50 | 5.10 | 5.08 | % | 0.28 | 1 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST | |
| 18.50 | 5.10 | 6.00 | 5.55 | 5.47 | % | 0.30 | 1 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST | |
| 19.00 | 5.70 | 6.50 | 6.10 | 5.93 | -1.73 | -22.59% | 0.32 | 1 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 19.50 | 6.20 | 7.00 | 6.60 | 6.32 | -1.98 | -23.86% | 0.34 | 1 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 20.00 | 6.70 | 7.50 | 7.10 | 8.26 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:42 PM EST |
| 21.00 | 7.50 | 8.50 | 8.00 | 9.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 7.34 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:42 PM EST |
| 22.00 | 8.60 | 11.00 | 9.80 | 10.01 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:42 PM EST |
| 23.00 | 9.50 | 12.00 | 10.75 | 10.98 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:42 PM EST |