Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $3.53 as of 12/30/2025 7:33:45 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 | 2.05 | 3.20 | 2.63 | 2.90 | 0.00 | 0.00% | 2.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/30/2025 4:00:04 PM EST |
| 2.00 | 1.20 | 1.95 | 1.58 | 2.30 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/30/2025 4:00:04 PM EST |
| 3.00 | 0.25 | 0.75 | 0.50 | 0.45 | 0.00 | 0.00% | 0.17 | 0 | 488 | 1.09 | 0.98 | 0.12 | 0.00 | 12/19/2025 | 12/30/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,454 | 0.50 | 0.20 | 0.78 | 0.00 | 12/17/2025 | 12/30/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,674 | 1.13 | 0.00 | 0.01 | 0.00 | 12/17/2025 | 12/30/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.56 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/30/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/30/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/30/2025 4:00:04 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 12/30/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/30/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 168 | 1.16 | -0.02 | 0.12 | 0.00 | 12/15/2025 | 12/30/2025 4:00:04 PM EST |
| 4.00 | 0.35 | 0.40 | 0.38 | 0.47 | -0.08 | -14.55% | 0.10 | 11 | 295 | 0.45 | -0.80 | 0.78 | 0.00 | 12/30/2025 | 12/30/2025 4:00:04 PM EST |
| 5.00 | 1.10 | 1.85 | 1.48 | 1.09 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.89 | -1.00 | 0.01 | 0.00 | 10/7/2025 | 12/30/2025 4:00:04 PM EST |
| 6.00 | 2.00 | 2.95 | 2.48 | % | 0.41 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/30/2025 4:00:04 PM EST | |||
| 7.00 | 2.90 | 4.00 | 3.45 | % | 0.49 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 12/30/2025 4:00:04 PM EST | |||
| 8.00 | 3.90 | 5.00 | 4.45 | 4.21 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/30/2025 4:00:04 PM EST |