Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $5.94 as of 9/25/2026 7:26:22 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 | 4.40 | 5.20 | 4.80 | 5.05 | 0.00 | 0.00% | 4.80 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 9/25/2026 3:59:54 PM EST |
| 2.00 | 3.40 | 4.20 | 3.80 | 4.25 | 0.00 | 0.00% | 1.90 | 0 | 3 | 5.34 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 9/25/2026 3:59:54 PM EST |
| 3.00 | 2.60 | 3.10 | 2.85 | 2.84 | -0.30 | -9.56% | 0.95 | 20 | 322 | 3.23 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 4.00 | 1.45 | 2.20 | 1.83 | 1.87 | -0.22 | -10.53% | 0.46 | 20 | 872 | 2.44 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 5.00 | 0.75 | 0.95 | 0.85 | 0.81 | -0.14 | -14.74% | 0.17 | 3 | 329 | 0.93 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.11 | -44.00% | 0.03 | 17 | 2,442 | 0.41 | 0.35 | 0.68 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 1,518 | 0.66 | 0.02 | 0.10 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,693 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.71 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/25/2026 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 | 4.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 54 | 2.84 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,413 | 1.10 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 20 | 952 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 6.00 | 0.25 | 0.50 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 525 | 0.41 | -0.65 | 0.68 | 0.00 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 7.00 | 1.10 | 1.50 | 1.30 | 1.15 | +0.22 | +23.66% | 0.19 | 1 | 85 | 1.14 | -0.98 | 0.10 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 8.00 | 1.80 | 2.55 | 2.18 | 2.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 9/25/2026 3:59:54 PM EST |
| 9.00 | 2.85 | 3.60 | 3.23 | 3.15 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:54 PM EST |
| 10.00 | 3.80 | 4.60 | 4.20 | 4.16 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:54 PM EST |