Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $3.82 as of 11/11/2025 5:14:17 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 | 3.30 | 2.75 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 2:59:11 PM EST | |||
| 2.00 | 1.35 | 2.10 | 1.73 | % | 0.86 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 11/11/2025 2:59:11 PM EST | |||
| 3.00 | 0.40 | 0.90 | 0.65 | 0.90 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.76 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 2:59:11 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.08 | -61.54% | 0.03 | 180 | 963 | 0.65 | 0.31 | 0.91 | 0.00 | 11/11/2025 | 11/11/2025 2:59:11 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 437 | 1.38 | 0.00 | 0.03 | 0.00 | 11/10/2025 | 11/11/2025 2:59:11 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/11/2025 2:59:11 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/11/2025 2:59:11 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 11/11/2025 2:59:11 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 2:59:11 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/11/2025 2:59:11 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 2:59:11 PM EST |
| 4.00 | 0.20 | 0.45 | 0.33 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 119 | 1.20 | -0.69 | 0.91 | 0.00 | 11/7/2025 | 11/11/2025 2:59:11 PM EST |
| 5.00 | 1.00 | 1.70 | 1.35 | 0.72 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.33 | -1.00 | 0.03 | 0.00 | 9/24/2025 | 11/11/2025 2:59:11 PM EST |
| 6.00 | 2.00 | 3.00 | 2.50 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 2:59:11 PM EST | |||
| 7.00 | 2.70 | 3.90 | 3.30 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 2:59:11 PM EST | |||
| 8.00 | 3.70 | 4.90 | 4.30 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 2:59:11 PM EST |