Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $5.66 as of 10/1/2026 5:25:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 5.10 | 4.70 | % | 4.70 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 2.00 | 3.30 | 4.10 | 3.70 | % | 1.85 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 3.00 | 2.35 | 3.20 | 2.78 | % | 0.93 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 4.00 | 1.40 | 2.05 | 1.73 | % | 0.43 | 0 | 0 | 1.18 | 0.99 | 0.03 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 5.00 | 0.70 | 1.00 | 0.85 | 1.08 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.59 | 0.83 | 0.24 | 0.00 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 6.00 | 0.25 | 0.45 | 0.35 | 0.32 | +0.07 | +28.00% | 0.06 | 48 | 202 | 0.48 | 0.48 | 0.40 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.07 | -50.00% | 0.02 | 1 | 6 | 0.56 | 0.18 | 0.25 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.89 | 0.05 | 0.09 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.02 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.24 | -0.01 | 0.03 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 5.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.53 | -0.17 | 0.24 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 6.00 | 0.40 | 0.75 | 0.58 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.45 | -0.52 | 0.40 | 0.00 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 7.00 | 1.10 | 1.55 | 1.33 | % | 0.19 | 0 | 0 | 0.91 | -0.82 | 0.25 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 8.00 | 1.95 | 2.60 | 2.28 | % | 0.28 | 0 | 0 | 1.24 | -0.95 | 0.09 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 9.00 | 2.95 | 3.70 | 3.33 | % | 0.37 | 0 | 0 | 1.59 | -0.99 | 0.02 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 10.00 | 3.90 | 4.70 | 4.30 | % | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 11.00 | 4.90 | 5.70 | 5.30 | % | 0.48 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 12.00 | 5.90 | 6.70 | 6.30 | % | 0.53 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 13.00 | 6.40 | 8.10 | 7.25 | % | 0.56 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST |