Options Chain for VALERO ENERGY CORP COM (VLO) - $136.65 as of 10/17/2024 10:16:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.75 | 68.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 75.00 | 59.80 | 63.55 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 80.00 | 54.80 | 58.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 85.00 | 49.85 | 52.95 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 90.00 | 44.85 | 48.65 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 95.00 | 39.85 | 43.55 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 100.00 | 35.35 | 38.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 105.00 | 29.90 | 33.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 110.00 | 25.50 | 28.05 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 115.00 | 20.05 | 23.05 | 28.50 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.97 | 0.01 | -0.05 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 120.00 | 15.80 | 17.65 | % | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.08 | 10/17/2024 3:59:57 PM EST | |||
| 123.00 | 13.60 | 14.75 | % | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 124.00 | 13.10 | 13.85 | % | 0 | 0 | 0.36 | 0.88 | 0.02 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 125.00 | 12.15 | 12.85 | % | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
| 126.00 | 11.50 | 12.10 | % | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
| 127.00 | 10.55 | 12.00 | % | 0 | 0 | 0.44 | 0.83 | 0.02 | -0.12 | 10/17/2024 3:59:57 PM EST | |||
| 128.00 | 9.95 | 11.20 | % | 0 | 0 | 0.37 | 0.81 | 0.02 | -0.12 | 10/17/2024 3:59:57 PM EST | |||
| 129.00 | 8.70 | 9.45 | % | 0 | 0 | 0.35 | 0.78 | 0.03 | -0.13 | 10/17/2024 3:59:57 PM EST | |||
| 130.00 | 7.95 | 9.50 | 7.80 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.76 | 0.03 | -0.13 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 131.00 | 7.70 | 8.65 | % | 0 | 0 | 0.42 | 0.73 | 0.03 | -0.13 | 10/17/2024 3:59:57 PM EST | |||
| 132.00 | 7.00 | 8.15 | % | 0 | 0 | 0.38 | 0.70 | 0.03 | -0.14 | 10/17/2024 3:59:57 PM EST | |||
| 133.00 | 6.35 | 7.15 | 6.09 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.67 | 0.04 | -0.14 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 134.00 | 5.75 | 6.10 | % | 0 | 0 | 0.38 | 0.63 | 0.04 | -0.14 | 10/17/2024 3:59:57 PM EST | |||
| 135.00 | 5.15 | 5.35 | 5.10 | +0.26 | +5.38% | 20 | 10 | 0.38 | 0.59 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 136.00 | 4.60 | 5.60 | 4.35 | -0.61 | -12.30% | 8 | 1 | 0.38 | 0.56 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 137.00 | 4.10 | 4.35 | 4.05 | -0.72 | -15.10% | 2 | 4 | 0.38 | 0.52 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 138.00 | 3.65 | 3.90 | 3.43 | +0.18 | +5.54% | 25 | 15 | 0.38 | 0.48 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 139.00 | 3.20 | 3.55 | % | 0 | 0 | 0.40 | 0.44 | 0.04 | -0.14 | 10/17/2024 3:59:57 PM EST | |||
| 140.00 | 2.83 | 2.99 | 2.57 | -0.03 | -1.16% | 6 | 49 | 0.38 | 0.40 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 141.00 | 2.46 | 2.72 | 2.10 | 0.00 | 0.00% | 0 | 32 | 0.37 | 0.36 | 0.04 | -0.14 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 142.00 | 2.14 | 2.38 | 1.95 | -0.04 | -2.01% | 1 | 29 | 0.37 | 0.33 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 143.00 | 1.83 | 1.96 | 1.61 | -0.14 | -8.00% | 2 | 41 | 0.37 | 0.30 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 144.00 | 1.56 | 1.84 | 1.45 | -0.50 | -25.65% | 1 | 48 | 0.37 | 0.27 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 145.00 | 1.37 | 1.50 | 1.24 | 0.00 | 0.00% | 2 | 86 | 0.38 | 0.24 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 146.00 | 1.18 | 1.30 | 1.22 | -0.22 | -15.28% | 8 | 7 | 0.38 | 0.22 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 147.00 | 0.93 | 1.14 | 0.95 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.20 | 0.03 | -0.10 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 148.00 | 0.86 | 0.97 | 0.93 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.18 | 0.02 | -0.10 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 149.00 | 0.74 | 0.86 | 0.88 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.16 | 0.02 | -0.09 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 150.00 | 0.59 | 0.72 | 0.60 | 0.00 | 0.00% | 1 | 127 | 0.38 | 0.14 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 152.50 | 0.44 | 0.69 | 0.46 | -0.92 | -66.67% | 1 | 4 | 0.40 | 0.11 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 155.00 | 0.31 | 0.43 | 0.31 | -0.04 | -11.43% | 1 | 79 | 0.41 | 0.08 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 157.50 | 0.17 | 0.46 | 0.78 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.06 | 0.01 | -0.05 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 160.00 | 0.07 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 149 | 0.47 | 0.04 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 162.50 | 0.05 | 0.75 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 165.00 | 0.04 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.02 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 167.50 | 0.03 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 170.00 | 0.02 | 0.36 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.01 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 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 | 1.98 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.02 | 9/26/2024 | 10/17/2024 3:59:57 PM EST |
| 110.00 | 0.02 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.01 | 0.00 | -0.03 | 9/16/2024 | 10/17/2024 3:59:57 PM EST |
| 115.00 | 0.06 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 25 | 0.53 | -0.03 | 0.01 | -0.05 | 10/8/2024 | 10/17/2024 3:59:57 PM EST |
| 120.00 | 0.20 | 0.57 | 0.31 | 0.00 | 0.00% | 0 | 31 | 0.42 | -0.08 | 0.01 | -0.08 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 123.00 | 0.29 | 0.56 | 0.74 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.11 | 0.02 | -0.10 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 124.00 | 0.50 | 0.66 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.12 | 0.02 | -0.10 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 125.00 | 0.67 | 0.96 | 0.93 | 0.00 | 0.00% | 0 | 38 | 0.40 | -0.14 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 126.00 | 0.60 | 1.00 | 0.91 | -0.13 | -12.50% | 4 | 5 | 0.41 | -0.15 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 127.00 | 0.95 | 1.16 | 1.06 | % | 2 | 0 | 0.41 | -0.17 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 128.00 | 1.09 | 1.22 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.19 | 0.02 | -0.12 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 129.00 | 1.18 | 1.47 | 1.75 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.22 | 0.03 | -0.13 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 130.00 | 1.52 | 1.67 | 2.10 | 0.00 | 0.00% | 0 | 120 | 0.39 | -0.24 | 0.03 | -0.13 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 131.00 | 1.61 | 1.95 | 2.07 | +0.35 | +20.35% | 1 | 2 | 0.39 | -0.27 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 132.00 | 2.12 | 2.25 | 2.70 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.30 | 0.03 | -0.14 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 133.00 | 2.48 | 2.65 | 2.48 | -0.62 | -20.00% | 3 | 9 | 0.39 | -0.33 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 134.00 | 1.55 | 3.15 | 3.23 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.37 | 0.04 | -0.14 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 135.00 | 3.20 | 3.40 | 3.74 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.41 | 0.04 | -0.15 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 136.00 | 3.65 | 3.85 | 4.07 | -0.16 | -3.79% | 1 | 28 | 0.38 | -0.44 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 137.00 | 4.15 | 4.35 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.48 | 0.04 | -0.15 | 10/7/2024 | 10/17/2024 3:59:57 PM EST |
| 138.00 | 4.70 | 4.90 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.52 | 0.04 | -0.14 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 139.00 | 4.85 | 5.45 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.56 | 0.04 | -0.14 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 140.00 | 5.85 | 6.40 | 6.09 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.60 | 0.04 | -0.14 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 141.00 | 6.50 | 6.75 | 7.55 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.64 | 0.04 | -0.14 | 10/8/2024 | 10/17/2024 3:59:57 PM EST |
| 142.00 | 6.05 | 7.40 | 8.35 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.67 | 0.04 | -0.13 | 10/8/2024 | 10/17/2024 3:59:57 PM EST |
| 143.00 | 7.20 | 9.15 | 8.73 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.70 | 0.03 | -0.13 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 144.00 | 7.25 | 8.90 | % | 0 | 0 | 0.38 | -0.73 | 0.03 | -0.12 | 10/17/2024 3:59:57 PM EST | |||
| 145.00 | 8.90 | 10.05 | 10.48 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.76 | 0.03 | -0.12 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 146.00 | 9.05 | 10.50 | % | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
| 147.00 | 10.00 | 12.05 | % | 0 | 0 | 0.44 | -0.80 | 0.03 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 148.00 | 10.35 | 12.95 | % | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 149.00 | 11.65 | 13.55 | % | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.09 | 10/17/2024 3:59:57 PM EST | |||
| 150.00 | 12.80 | 14.45 | 17.15 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.86 | 0.02 | -0.09 | 9/12/2024 | 10/17/2024 3:59:57 PM EST |
| 152.50 | 14.80 | 16.75 | % | 0 | 0 | 0.55 | -0.89 | 0.02 | -0.07 | 10/17/2024 3:59:57 PM EST | |||
| 155.00 | 16.85 | 19.35 | 20.42 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.92 | 0.01 | -0.06 | 9/20/2024 | 10/17/2024 3:59:57 PM EST |
| 157.50 | 19.75 | 22.95 | % | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.05 | 10/17/2024 3:59:57 PM EST | |||
| 160.00 | 21.85 | 25.45 | % | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 162.50 | 24.20 | 27.90 | % | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 165.00 | 27.25 | 30.40 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 167.50 | 29.20 | 32.85 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 170.00 | 31.70 | 35.40 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 175.00 | 36.70 | 40.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 180.00 | 41.70 | 45.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 185.00 | 47.05 | 50.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 190.00 | 51.65 | 55.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 195.00 | 56.65 | 60.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 200.00 | 61.70 | 65.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 205.00 | 66.70 | 70.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST |