Options Chain for VALVOLINE INC COM (VVV) - $30.53 as of 12/12/2025 6:16:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.40 | 18.10 | 16.25 | 23.39 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 12/12/2025 4:00:03 PM EST |
| 17.50 | 12.10 | 15.70 | 13.90 | 13.60 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 4:00:03 PM EST |
| 20.00 | 9.10 | 12.60 | 10.85 | 20.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 12/12/2025 4:00:03 PM EST |
| 22.50 | 7.60 | 10.80 | 9.20 | 20.20 | 0.00 | 0.00% | 0.41 | 0 | 50 | 1.70 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 12/12/2025 4:00:03 PM EST |
| 25.00 | 4.30 | 8.20 | 6.25 | 7.20 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.33 | 0.99 | 0.01 | 0.00 | 11/11/2025 | 12/12/2025 4:00:03 PM EST |
| 30.00 | 0.50 | 2.90 | 1.70 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 1,105 | 0.62 | 0.67 | 0.13 | -0.02 | 12/10/2025 | 12/12/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.40 | -66.67% | 0.01 | 50 | 535 | 0.45 | 0.12 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.89 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/12/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/12/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.53 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/12/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.65 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 12/12/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/12/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.86 | -0.01 | 0.01 | 0.00 | 12/9/2025 | 12/12/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 1.85 | 0.93 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.62 | -0.33 | 0.13 | -0.02 | 12/9/2025 | 12/12/2025 4:00:03 PM EST |
| 35.00 | 2.05 | 5.20 | 3.63 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.69 | -0.88 | 0.07 | -0.01 | 10/6/2025 | 12/12/2025 4:00:03 PM EST |
| 40.00 | 7.30 | 11.00 | 9.15 | 2.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/12/2025 4:00:03 PM EST |
| 45.00 | 12.80 | 15.60 | 14.20 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 50.00 | 17.10 | 20.80 | 18.95 | 8.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 12/12/2025 4:00:03 PM EST |
| 55.00 | 22.70 | 25.80 | 24.25 | % | 0.44 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 60.00 | 27.70 | 31.00 | 29.35 | 21.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 12/12/2025 4:00:03 PM EST |
| 65.00 | 32.70 | 36.00 | 34.35 | % | 0.53 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST |