Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $5.57 as of 3/12/2026 2:45:56 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 | 4.55 | 0.00 | 0.00% | 4.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 2.00 | 3.30 | 4.10 | 3.70 | 3.50 | 0.00 | 0.00% | 1.85 | 0 | 1 | 8.31 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 3.00 | 2.30 | 3.10 | 2.70 | 2.14 | 0.00 | 0.00% | 0.90 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:05 PM EST |
| 4.00 | 1.65 | 2.00 | 1.83 | 1.50 | 0.00 | 0.00% | 0.46 | 0 | 22 | 3.25 | 0.99 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 5.00 | 0.70 | 0.85 | 0.78 | 0.84 | +0.19 | +29.24% | 0.16 | 181 | 970 | 1.08 | 0.82 | 0.30 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.07 | +53.85% | 0.03 | 805 | 3,886 | 0.94 | 0.35 | 0.48 | -0.02 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 77 | 146 | 1.10 | 0.07 | 0.19 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.01 | 1 | 0 | 2.34 | 0.01 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.76 | -0.01 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.02 | 35 | 675 | 1.30 | -0.18 | 0.30 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 6.00 | 0.40 | 0.60 | 0.50 | 0.48 | -0.19 | -28.36% | 0.08 | 2 | 9 | 0.83 | -0.65 | 0.48 | -0.02 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 7.00 | 1.15 | 1.50 | 1.33 | 1.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.76 | -0.93 | 0.19 | -0.01 | 3/3/2026 | 3/12/2026 4:00:05 PM EST |
| 8.00 | 2.05 | 2.65 | 2.35 | 3.23 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.91 | -0.99 | 0.03 | 0.00 | 1/23/2026 | 3/12/2026 4:00:05 PM EST |
| 9.00 | 2.95 | 3.70 | 3.33 | % | 0.37 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST |