Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $3.92 as of 3/28/2025 2:52:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.35 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 3:59:49 PM EST |
| 2.00 | 1.75 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 3.00 | 0.80 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 13 | 1.03 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 52 | 6,096 | 0.53 | 0.20 | 1.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,515 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,563 | 1.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 974 | 1.68 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.94 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 3/28/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 53 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 4.00 | 0.20 | 0.30 | 0.24 | +0.07 | +41.18% | 10 | 499 | 0.46 | -0.80 | 1.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 5.00 | 1.15 | 1.25 | 1.17 | 0.00 | 0.00% | 0 | 131 | 1.10 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 6.00 | 2.10 | 2.25 | 1.93 | 0.00 | 0.00% | 0 | 6 | 1.54 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:49 PM EST |
| 7.00 | 3.10 | 3.30 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:49 PM EST |
| 8.00 | 4.10 | 4.30 | 2.23 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 3:59:49 PM EST |
| 9.00 | 5.10 | 5.30 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 6.10 | 6.30 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 11.00 | 7.10 | 7.30 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.00 | 8.10 | 8.30 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |