Options Chain for VALERO ENERGY CORP COM (VLO) - $134.26 as of 9/16/2024 2:45:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.25 | 65.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:18 PM EST | |||
| 75.00 | 58.15 | 60.75 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:18 PM EST | |||
| 80.00 | 53.15 | 55.35 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:18 PM EST | |||
| 85.00 | 47.95 | 50.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:18 PM EST | |||
| 90.00 | 43.05 | 45.85 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:18 PM EST | |||
| 95.00 | 38.60 | 41.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:18 PM EST | |||
| 100.00 | 33.00 | 36.20 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:58:18 PM EST | |||
| 105.00 | 28.85 | 31.10 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 9/16/2024 2:58:18 PM EST | |||
| 110.00 | 24.55 | 25.50 | % | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.04 | 9/16/2024 2:58:18 PM EST | |||
| 115.00 | 19.95 | 20.65 | % | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.06 | 9/16/2024 2:58:18 PM EST | |||
| 120.00 | 15.65 | 16.15 | 17.60 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.84 | 0.01 | -0.07 | 9/9/2024 | 9/16/2024 2:58:18 PM EST |
| 125.00 | 10.75 | 12.10 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.75 | 0.02 | -0.08 | 9/11/2024 | 9/16/2024 2:58:18 PM EST |
| 130.00 | 8.20 | 8.60 | 8.45 | -1.57 | -15.67% | 1 | 57 | 0.35 | 0.64 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:58:18 PM EST |
| 135.00 | 5.30 | 5.85 | 5.68 | -0.17 | -2.91% | 4 | 67 | 0.34 | 0.51 | 0.03 | -0.09 | 9/16/2024 | 9/16/2024 2:58:18 PM EST |
| 140.00 | 3.35 | 3.70 | 3.56 | -0.14 | -3.79% | 15 | 2,085 | 0.32 | 0.38 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:58:18 PM EST |
| 145.00 | 2.01 | 2.27 | 2.23 | -0.23 | -9.35% | 59 | 552 | 0.33 | 0.26 | 0.02 | -0.06 | 9/16/2024 | 9/16/2024 2:58:18 PM EST |
| 150.00 | 1.09 | 1.32 | 1.80 | +0.25 | +16.13% | 5 | 13 | 0.32 | 0.16 | 0.02 | -0.05 | 9/16/2024 | 9/16/2024 2:58:18 PM EST |
| 155.00 | 0.61 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.09 | 0.01 | -0.03 | 9/11/2024 | 9/16/2024 2:58:18 PM EST |
| 160.00 | 0.34 | 0.44 | 0.37 | -0.23 | -38.34% | 17 | 5 | 0.36 | 0.05 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:58:18 PM EST |
| 165.00 | 0.02 | 0.39 | 0.23 | -0.13 | -36.12% | 3 | 1 | 0.31 | 0.03 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:18 PM EST |
| 170.00 | 0.01 | 0.75 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 9/16/2024 2:58:18 PM EST | |||
| 175.00 | 0.02 | 0.75 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 180.00 | 0.01 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:18 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:18 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:18 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:18 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:18 PM EST | |||
| 95.00 | 0.01 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:18 PM EST | |||
| 100.00 | 0.01 | 0.75 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 9/16/2024 2:58:18 PM EST | |||
| 105.00 | 0.01 | 0.75 | % | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.03 | 9/16/2024 2:58:18 PM EST | |||
| 110.00 | 0.46 | 2.44 | % | 0 | 0 | 0.43 | -0.06 | 0.01 | -0.04 | 9/16/2024 2:58:18 PM EST | |||
| 115.00 | 0.81 | 0.90 | 1.39 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.10 | 0.01 | -0.06 | 9/11/2024 | 9/16/2024 2:58:18 PM EST |
| 120.00 | 1.36 | 1.54 | 1.41 | -0.29 | -17.06% | 5 | 87 | 0.37 | -0.16 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:58:18 PM EST |
| 125.00 | 2.22 | 2.69 | 2.41 | 0.00 | 0.00% | 0 | 356 | 0.36 | -0.25 | 0.02 | -0.08 | 9/13/2024 | 9/16/2024 2:58:18 PM EST |
| 130.00 | 3.85 | 4.10 | 4.00 | +0.34 | +9.29% | 55 | 208 | 0.34 | -0.36 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:58:18 PM EST |
| 135.00 | 6.05 | 6.30 | 5.60 | 0.00 | 0.00% | 0 | 52 | 0.34 | -0.49 | 0.03 | -0.09 | 9/13/2024 | 9/16/2024 2:58:18 PM EST |
| 140.00 | 8.90 | 9.20 | 8.38 | 0.00 | 0.00% | 0 | 54 | 0.33 | -0.62 | 0.03 | -0.08 | 9/13/2024 | 9/16/2024 2:58:18 PM EST |
| 145.00 | 12.25 | 12.90 | 13.04 | +2.59 | +24.79% | 1 | 9 | 0.30 | -0.74 | 0.02 | -0.06 | 9/16/2024 | 9/16/2024 2:58:18 PM EST |
| 150.00 | 16.65 | 17.65 | % | 0 | 0 | 0.42 | -0.84 | 0.02 | -0.05 | 9/16/2024 2:58:18 PM EST | |||
| 155.00 | 21.20 | 21.65 | % | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.03 | 9/16/2024 2:58:18 PM EST | |||
| 160.00 | 25.10 | 27.45 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 9/16/2024 2:58:18 PM EST | |||
| 165.00 | 29.45 | 33.20 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 9/16/2024 2:58:18 PM EST | |||
| 170.00 | 34.55 | 38.20 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:58:18 PM EST | |||
| 175.00 | 40.10 | 43.20 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 180.00 | 44.50 | 47.25 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 185.00 | 49.50 | 53.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 190.00 | 54.60 | 58.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 195.00 | 59.50 | 63.15 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 200.00 | 64.50 | 68.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 205.00 | 69.50 | 73.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST | |||
| 210.00 | 74.45 | 78.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:18 PM EST |