Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $5.87 as of 5/22/2026 2:30:26 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 | 4.30 | 5.10 | 4.70 | 4.90 | 0.00 | 0.00% | 4.70 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:39 PM EST |
| 2.00 | 3.30 | 4.10 | 3.70 | 4.00 | 0.00 | 0.00% | 1.85 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:39 PM EST |
| 3.00 | 2.30 | 3.10 | 2.70 | 3.02 | 0.00 | 0.00% | 0.90 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:39 PM EST |
| 4.00 | 1.45 | 2.10 | 1.78 | 2.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:39 PM EST |
| 5.00 | 0.55 | 0.80 | 0.68 | 0.75 | -0.10 | -11.77% | 0.14 | 3 | 61 | 0.48 | 0.86 | 0.31 | 0.00 | 5/22/2026 | 5/22/2026 3:59:39 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.06 | -27.28% | 0.03 | 33 | 821 | 0.46 | 0.38 | 0.51 | -0.01 | 5/22/2026 | 5/22/2026 3:59:39 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 14 | 209 | 0.74 | 0.07 | 0.17 | 0.00 | 5/22/2026 | 5/22/2026 3:59:39 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.03 | 0.01 | 0.02 | 0.00 | 5/18/2026 | 5/22/2026 3:59:39 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:39 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:39 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:39 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 | 3.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:39 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:39 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:39 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:39 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 20 | 60 | 0.59 | -0.14 | 0.31 | 0.00 | 5/22/2026 | 5/22/2026 3:59:39 PM EST |
| 6.00 | 0.40 | 0.55 | 0.48 | 0.40 | +0.03 | +8.11% | 0.08 | 48 | 438 | 0.51 | -0.62 | 0.51 | -0.01 | 5/22/2026 | 5/22/2026 3:59:39 PM EST |
| 7.00 | 1.05 | 1.60 | 1.33 | 1.30 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.17 | -0.93 | 0.17 | 0.00 | 5/7/2026 | 5/22/2026 3:59:39 PM EST |
| 8.00 | 1.90 | 2.60 | 2.25 | % | 0.28 | 0 | 0 | 1.52 | -0.99 | 0.02 | 0.00 | 5/22/2026 3:59:39 PM EST | |||
| 9.00 | 2.90 | 3.70 | 3.30 | % | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:39 PM EST | |||
| 10.00 | 3.90 | 4.70 | 4.30 | % | 0.43 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:39 PM EST | |||
| 11.00 | 4.90 | 5.70 | 5.30 | % | 0.48 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:39 PM EST |