Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $6.07 as of 5/13/2026 2:18:45 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 | 4.70 | 5.50 | 5.10 | % | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:07 PM EST | |||
| 2.00 | 3.70 | 4.50 | 4.10 | % | 2.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:07 PM EST | |||
| 3.00 | 2.70 | 3.50 | 3.10 | 3.60 | 0.00 | 0.00% | 1.03 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:07 PM EST |
| 4.00 | 1.75 | 2.50 | 2.13 | 2.60 | 0.00 | 0.00% | 0.53 | 0 | 16 | 8.53 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 4:00:07 PM EST |
| 5.00 | 0.75 | 1.50 | 1.13 | 1.10 | 0.00 | 0.00% | 0.23 | 0 | 148 | 5.53 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:07 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.02 | 28 | 345 | 0.58 | 0.57 | 1.45 | -0.02 | 5/13/2026 | 5/13/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,944 | 1.73 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/13/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/13/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:07 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/13/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,065 | 3.92 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/13/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:07 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.02 | 20 | 228 | 0.66 | -0.43 | 1.45 | -0.02 | 5/13/2026 | 5/13/2026 4:00:07 PM EST |
| 7.00 | 0.60 | 1.25 | 0.93 | 0.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.40 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 5/13/2026 4:00:07 PM EST |
| 8.00 | 1.55 | 2.30 | 1.93 | 1.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:07 PM EST |
| 9.00 | 2.50 | 3.30 | 2.90 | 2.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6.05 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 4:00:07 PM EST |
| 10.00 | 3.50 | 4.30 | 3.90 | 3.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/13/2026 4:00:07 PM EST |
| 11.00 | 4.50 | 5.30 | 4.90 | % | 0.45 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:07 PM EST |