Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $4.15 as of 2/10/2025 9:12:06 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 2.60 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/7/2025 4:00:00 PM EST | |||
2.00 | 2.15 | 2.30 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/7/2025 4:00:00 PM EST | |||
3.00 | 1.10 | 1.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/7/2025 4:00:00 PM EST | |||
4.00 | 0.20 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 39 | 0.42 | 0.65 | 1.10 | 0.00 | 2/6/2025 | 2/7/2025 4:00:00 PM EST |
5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,058 | 0.88 | 0.01 | 0.07 | 0.00 | 1/31/2025 | 2/7/2025 4:00:00 PM EST |
6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 226 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/7/2025 4:00:00 PM EST |
7.00 | 0.00 | 0.10 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/7/2025 4:00:00 PM EST | |||
8.00 | 0.00 | 0.05 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/7/2025 4:00:00 PM EST | |||
9.00 | 0.00 | 0.05 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/7/2025 4:00:00 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/7/2025 4:00:00 PM EST | |||
2.00 | 0.00 | 0.60 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 2/7/2025 4:00:00 PM EST | |||
3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/7/2025 4:00:00 PM EST | |||
4.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.64 | -0.35 | 1.10 | 0.00 | 2/3/2025 | 2/7/2025 4:00:00 PM EST |
5.00 | 0.75 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.99 | 0.07 | 0.00 | 2/4/2025 | 2/7/2025 4:00:00 PM EST |
6.00 | 1.50 | 2.25 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/7/2025 4:00:00 PM EST |
7.00 | 2.25 | 3.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/7/2025 4:00:00 PM EST | |||
8.00 | 3.20 | 4.40 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/7/2025 4:00:00 PM EST | |||
9.00 | 4.20 | 5.40 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/7/2025 4:00:00 PM EST |