Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $3.83 as of 5/13/2025 8:29:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.80 | 2.90 | % | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 2.00 | 1.80 | 1.90 | 1.60 | +0.20 | +14.29% | 1 | 1 | 5.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 3.00 | 0.80 | 0.95 | 0.90 | +0.20 | +28.58% | 6 | 10 | 2.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 26 | 1,392 | 0.71 | 0.17 | 1.80 | -0.01 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 343 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:52 PM EST |
| 4.00 | 0.10 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.83 | 1.80 | -0.01 | 5/6/2025 | 5/13/2025 3:59:52 PM EST |
| 5.00 | 1.10 | 1.20 | 1.65 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:52 PM EST |
| 6.00 | 2.10 | 2.25 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 7.00 | 3.10 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:52 PM EST |
| 8.00 | 4.10 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:52 PM EST |