Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $3.96 as of 8/22/2025 8:02:50 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 | 2.20 | 3.40 | 2.80 | 2.85 | 0.00 | 0.00% | 2.80 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 2.00 | 1.90 | 2.10 | 2.00 | 1.85 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 3.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.20 | +25.00% | 0.33 | 10 | 15 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.10 | +142.86% | 0.04 | 133 | 602 | 0.40 | 0.48 | 0.93 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.02 | 0.10 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 5.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.62 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.27 | -57.45% | 0.05 | 5 | 13 | 0.40 | -0.52 | 0.93 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 1.00 | 1.15 | 1.08 | 1.34 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.90 | -0.98 | 0.10 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 1.95 | 2.20 | 2.08 | 2.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 2.90 | 3.10 | 3.00 | % | 0.43 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |