Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $5.49 as of 7/8/2026 8:41:26 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 | 4.10 | 4.80 | 4.45 | 4.90 | 0.00 | 0.00% | 4.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/8/2026 3:59:54 PM EST |
| 2.00 | 3.10 | 3.80 | 3.45 | 4.09 | 0.00 | 0.00% | 1.73 | 0 | 1 | 7.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 7/8/2026 3:59:54 PM EST |
| 3.00 | 2.10 | 2.75 | 2.43 | 2.06 | 0.00 | 0.00% | 0.81 | 0 | 427 | 4.40 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 4.00 | 1.10 | 1.75 | 1.43 | 1.42 | +0.27 | +23.48% | 0.36 | 2 | 400 | 2.81 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 5.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.28 | +103.71% | 0.10 | 23 | 2,147 | 0.96 | 0.92 | 0.44 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 670 | 2,621 | 0.62 | 0.10 | 0.44 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,706 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,726 | 1.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/8/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 1,620 | 1.52 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.01 | 90 | 1,366 | 0.62 | -0.08 | 0.44 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 6.00 | 0.50 | 0.80 | 0.65 | 0.57 | -0.40 | -41.24% | 0.11 | 70 | 1,026 | 1.36 | -0.90 | 0.44 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 7.00 | 1.25 | 1.95 | 1.60 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 69 | 2.60 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:54 PM EST |
| 8.00 | 2.25 | 2.90 | 2.58 | % | 0.32 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 9.00 | 3.20 | 3.90 | 3.55 | % | 0.39 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 10.00 | 4.20 | 4.90 | 4.55 | % | 0.45 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST |