Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $4.90 as of 1/29/2026 4:29:50 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 | 3.60 | 4.50 | 4.05 | % | 4.05 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 2.00 | 2.60 | 3.60 | 3.10 | 1.65 | 0.00 | 0.00% | 1.55 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/29/2026 3:59:48 PM EST |
| 3.00 | 1.70 | 2.60 | 2.15 | 2.83 | 0.00 | 0.00% | 0.72 | 0 | 66 | 3.22 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:48 PM EST |
| 4.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.26 | +27.66% | 0.30 | 12 | 976 | 0.99 | 0.95 | 0.12 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.41 | +0.29 | +241.67% | 0.08 | 558 | 652 | 0.60 | 0.62 | 0.49 | -0.01 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.11 | +550.00% | 0.02 | 27,391 | 57 | 0.75 | 0.19 | 0.34 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 9 | 0 | 1.08 | 0.03 | 0.09 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST | |
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 1/29/2026 3:59:48 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 | 6.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.23 | -0.05 | 0.12 | 0.00 | 1/27/2026 | 1/29/2026 3:59:48 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.16 | -42.11% | 0.05 | 13 | 5 | 0.62 | -0.38 | 0.49 | -0.01 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 6.00 | 0.65 | 1.35 | 1.00 | % | 0.17 | 0 | 0 | 1.61 | -0.81 | 0.34 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 7.00 | 1.45 | 2.35 | 1.90 | % | 0.27 | 0 | 0 | 2.10 | -0.97 | 0.09 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 8.00 | 2.40 | 3.40 | 2.90 | % | 0.36 | 0 | 0 | 2.58 | -1.00 | 0.01 | 0.00 | 1/29/2026 3:59:48 PM EST |