Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $6.44 as of 3/30/2026 3:12:02 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 | 5.20 | 6.00 | 5.60 | 4.51 | 0.00 | 0.00% | 5.60 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 4:00:14 PM EST |
| 2.00 | 4.20 | 5.10 | 4.65 | 3.55 | 0.00 | 0.00% | 2.33 | 0 | 3 | 6.73 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 4:00:14 PM EST |
| 3.00 | 3.40 | 4.10 | 3.75 | 3.45 | 0.00 | 0.00% | 1.25 | 0 | 186 | 4.67 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 4:00:14 PM EST |
| 4.00 | 2.45 | 2.75 | 2.60 | 2.50 | +0.10 | +4.17% | 0.65 | 5 | 694 | 2.21 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:14 PM EST |
| 5.00 | 1.45 | 1.60 | 1.53 | 1.70 | +0.30 | +21.43% | 0.31 | 7 | 1,664 | 0.93 | 0.99 | 0.04 | 0.00 | 3/30/2026 | 3/30/2026 4:00:14 PM EST |
| 6.00 | 0.60 | 0.70 | 0.65 | 0.66 | +0.11 | +20.00% | 0.11 | 130 | 2,800 | 0.53 | 0.79 | 0.37 | -0.01 | 3/30/2026 | 3/30/2026 4:00:14 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.02 | 314 | 3,096 | 0.54 | 0.31 | 0.45 | -0.01 | 3/30/2026 | 3/30/2026 4:00:14 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 339 | 1.09 | 0.05 | 0.14 | 0.00 | 3/27/2026 | 3/30/2026 4:00:14 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.02 | 0.00 | 3/30/2026 4:00:14 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 | 3/30/2026 4:00:14 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.91 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/30/2026 4:00:14 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 963 | 2.21 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/30/2026 4:00:14 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2,692 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 4:00:14 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.57 | -0.01 | 0.04 | 0.00 | 3/27/2026 | 3/30/2026 4:00:14 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.02 | 4 | 491 | 0.53 | -0.21 | 0.37 | -0.01 | 3/30/2026 | 3/30/2026 4:00:14 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | % | 0.09 | 0 | 0 | 0.54 | -0.69 | 0.45 | -0.01 | 3/30/2026 4:00:14 PM EST | |||
| 8.00 | 1.15 | 1.65 | 1.40 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.09 | -0.95 | 0.14 | 0.00 | 3/2/2026 | 3/30/2026 4:00:14 PM EST |
| 9.00 | 2.00 | 2.75 | 2.38 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.02 | 0.00 | 3/30/2026 4:00:14 PM EST |