Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $3.48 as of 12/23/2025 1:10:36 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 | 2.00 | 3.10 | 2.55 | 2.90 | 0.00 | 0.00% | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:59:11 PM EST |
| 2.00 | 1.10 | 1.85 | 1.48 | 2.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 1:59:11 PM EST |
| 3.00 | 0.35 | 0.75 | 0.55 | 0.45 | 0.00 | 0.00% | 0.18 | 0 | 488 | 1.51 | 0.84 | 0.47 | 0.00 | 12/19/2025 | 12/23/2025 1:59:11 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,454 | 0.60 | 0.19 | 0.51 | 0.00 | 12/17/2025 | 12/23/2025 1:59:11 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,674 | 1.09 | 0.01 | 0.05 | 0.00 | 12/17/2025 | 12/23/2025 1:59:11 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.45 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:59:11 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 1:59:11 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 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 | 3.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:59:11 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 168 | 1.34 | -0.16 | 0.47 | 0.00 | 12/15/2025 | 12/23/2025 1:59:11 PM EST |
| 4.00 | 0.15 | 0.90 | 0.53 | 0.57 | 0.00 | 0.00% | 0.13 | 0 | 294 | 1.54 | -0.81 | 0.51 | 0.00 | 12/8/2025 | 12/23/2025 1:59:11 PM EST |
| 5.00 | 1.15 | 1.90 | 1.53 | 1.09 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.20 | -0.99 | 0.05 | 0.00 | 10/7/2025 | 12/23/2025 1:59:11 PM EST |
| 6.00 | 2.00 | 3.20 | 2.60 | % | 0.43 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 7.00 | 3.40 | 4.10 | 3.75 | % | 0.54 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 8.00 | 4.40 | 5.10 | 4.75 | 4.21 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:59:11 PM EST |