Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $3.93 as of 10/31/2025 8:30:36 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 | 2.30 | 3.50 | 2.90 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:47 PM EST | |||
| 2.00 | 1.50 | 2.25 | 1.88 | % | 0.94 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:47 PM EST | |||
| 3.00 | 0.55 | 1.25 | 0.90 | 0.90 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/31/2025 3:59:47 PM EST |
| 4.00 | 0.10 | 0.25 | 0.18 | 0.14 | +0.01 | +7.70% | 0.04 | 31 | 933 | 0.53 | 0.40 | 0.89 | 0.00 | 10/31/2025 | 10/31/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 435 | 0.92 | 0.02 | 0.09 | 0.00 | 10/29/2025 | 10/31/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/31/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:47 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 | 6.23 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:47 PM EST | |||
| 4.00 | 0.10 | 0.55 | 0.33 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 69 | 1.19 | -0.60 | 0.89 | 0.00 | 10/30/2025 | 10/31/2025 3:59:47 PM EST |
| 5.00 | 0.80 | 1.55 | 1.18 | 0.72 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.97 | -0.98 | 0.09 | 0.00 | 9/24/2025 | 10/31/2025 3:59:47 PM EST |
| 6.00 | 1.80 | 2.55 | 2.18 | % | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:47 PM EST | |||
| 7.00 | 2.60 | 3.80 | 3.20 | % | 0.46 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:47 PM EST | |||
| 8.00 | 3.60 | 4.80 | 4.20 | % | 0.53 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:47 PM EST |