Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $4.30 as of 9/17/2025 4:00:14 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 | 2.70 | 3.90 | 3.30 | 2.85 | 0.00 | 0.00% | 3.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:51 PM EST |
| 2.00 | 1.95 | 2.65 | 2.30 | 1.85 | 0.00 | 0.00% | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:51 PM EST |
| 3.00 | 1.10 | 1.25 | 1.18 | 1.10 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:51 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.04 | +17.40% | 0.06 | 48 | 1,564 | 1.44 | 0.84 | 1.09 | -0.01 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 9/17/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 30 | 6.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.54 | -0.16 | 1.09 | -0.01 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 5.00 | 0.70 | 1.45 | 1.08 | 0.75 | -0.21 | -21.88% | 0.22 | 6 | 2 | 1.43 | -1.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 6.00 | 1.70 | 1.85 | 1.78 | 2.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 3:59:51 PM EST |
| 7.00 | 2.70 | 2.85 | 2.78 | % | 0.40 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST |