Options Chain for VENTURE GLOBAL INC COM CL A (VG) - $20.45 as of 2/4/2025 10:40:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.40 | 17.60 | % | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 7.50 | 11.90 | 15.10 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 10.00 | 10.10 | 11.00 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 12.50 | 7.80 | 8.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 15.00 | 5.20 | 5.90 | 5.95 | -0.63 | -9.58% | 40 | 40 | 1.23 | 0.99 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 17.50 | 2.85 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.90 | 0.06 | -0.02 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 20.00 | 1.10 | 1.50 | 1.10 | -0.75 | -40.55% | 30 | 344 | 0.54 | 0.63 | 0.15 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 22.50 | 0.30 | 0.45 | 0.30 | -0.30 | -50.00% | 61 | 230 | 0.57 | 0.21 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 25.00 | 0.05 | 0.10 | 0.10 | -0.09 | -47.37% | 186 | 412 | 0.57 | 0.02 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 9.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.01 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 17.50 | 0.05 | 0.20 | 0.10 | -0.01 | -9.10% | 13 | 103 | 0.60 | -0.10 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 20.00 | 0.50 | 0.75 | 0.65 | +0.15 | +30.00% | 166 | 549 | 0.52 | -0.37 | 0.15 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 22.50 | 1.90 | 2.70 | 2.05 | -0.36 | -14.94% | 2 | 30 | 0.94 | -0.79 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 25.00 | 4.00 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 10 | 1.20 | -0.98 | 0.03 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 30.00 | 9.10 | 10.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 35.00 | 14.00 | 15.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |