Options Chain for VALERO ENERGY CORP COM (VLO) - $141.20 as of 11/20/2024 8:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.65 | 68.15 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 80.00 | 59.65 | 63.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 85.00 | 54.70 | 58.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 90.00 | 49.75 | 53.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 95.00 | 44.75 | 48.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 100.00 | 39.80 | 43.45 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 105.00 | 34.90 | 38.55 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 110.00 | 29.95 | 33.60 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 11/20/2024 3:59:51 PM EST | |||
| 115.00 | 25.30 | 28.60 | % | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.04 | 11/20/2024 3:59:51 PM EST | |||
| 120.00 | 20.55 | 23.20 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.05 | 11/20/2024 3:59:51 PM EST | |||
| 125.00 | 15.95 | 18.65 | % | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.06 | 11/20/2024 3:59:51 PM EST | |||
| 126.00 | 14.85 | 18.00 | % | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.06 | 11/20/2024 3:59:51 PM EST | |||
| 127.00 | 13.95 | 17.60 | % | 0 | 0 | 0.50 | 0.85 | 0.02 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 128.00 | 14.05 | 16.05 | % | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 129.00 | 12.40 | 15.90 | % | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 130.00 | 11.80 | 15.45 | % | 0 | 0 | 0.28 | 0.81 | 0.02 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 131.00 | 10.60 | 13.70 | % | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 132.00 | 10.35 | 12.85 | % | 0 | 0 | 0.30 | 0.77 | 0.02 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 133.00 | 9.50 | 12.30 | % | 0 | 0 | 0.30 | 0.75 | 0.02 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 134.00 | 8.65 | 11.50 | % | 0 | 0 | 0.33 | 0.73 | 0.02 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 135.00 | 9.35 | 11.00 | % | 0 | 0 | 0.35 | 0.71 | 0.02 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 136.00 | 8.65 | 9.40 | 8.85 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.69 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 137.00 | 7.70 | 9.55 | 8.84 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.66 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 138.00 | 6.90 | 8.85 | 8.78 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.63 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 139.00 | 6.80 | 7.30 | 6.76 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.61 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 140.00 | 6.10 | 6.75 | 7.15 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.58 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 141.00 | 5.00 | 6.20 | 6.84 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.55 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 142.00 | 5.20 | 5.90 | 6.48 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.52 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 143.00 | 4.85 | 5.30 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.49 | 0.03 | -0.08 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 144.00 | 4.15 | 4.75 | 4.35 | +1.32 | +43.57% | 2 | 1 | 0.30 | 0.46 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 145.00 | 3.75 | 4.35 | 4.00 | -0.35 | -8.05% | 10 | 32 | 0.31 | 0.43 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 146.00 | 3.60 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.40 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 147.00 | 3.05 | 3.75 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.37 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 148.00 | 2.73 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.34 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 149.00 | 2.59 | 2.99 | % | 0 | 0 | 0.31 | 0.31 | 0.03 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 150.00 | 2.31 | 2.83 | 2.74 | -0.40 | -12.74% | 1 | 7 | 0.30 | 0.29 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 152.50 | 1.73 | 2.24 | 2.37 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.23 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 155.00 | 1.30 | 1.62 | 1.69 | +0.45 | +36.29% | 1 | 13 | 0.31 | 0.18 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 157.50 | 0.84 | 1.30 | 1.41 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.14 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 160.00 | 0.30 | 2.13 | % | 0 | 0 | 0.44 | 0.10 | 0.01 | -0.03 | 11/20/2024 3:59:51 PM EST | |||
| 165.00 | 0.38 | 1.02 | 0.53 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.06 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.47 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.22 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.38 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.36 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.38 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.38 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.38 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.41 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.43 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.47 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.53 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 11/20/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.65 | 0.69 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.04 | 0.01 | -0.04 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 120.00 | 0.01 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.08 | 0.01 | -0.05 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 125.00 | 0.52 | 2.21 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.13 | 0.01 | -0.06 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 126.00 | 0.60 | 2.37 | % | 0 | 0 | 0.38 | -0.14 | 0.01 | -0.06 | 11/20/2024 3:59:51 PM EST | |||
| 127.00 | 0.74 | 2.31 | % | 0 | 0 | 0.37 | -0.15 | 0.02 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 128.00 | 0.90 | 2.62 | % | 0 | 0 | 0.37 | -0.16 | 0.02 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 129.00 | 1.10 | 1.88 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.18 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 130.00 | 1.13 | 2.56 | 2.30 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.19 | 0.02 | -0.07 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 131.00 | 0.96 | 3.40 | % | 0 | 0 | 0.34 | -0.21 | 0.02 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 132.00 | 1.58 | 2.59 | % | 0 | 0 | 0.33 | -0.23 | 0.02 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 133.00 | 1.82 | 3.10 | % | 0 | 0 | 0.34 | -0.25 | 0.02 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 134.00 | 2.10 | 3.00 | % | 0 | 0 | 0.32 | -0.27 | 0.02 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 135.00 | 2.19 | 2.87 | 2.32 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.29 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 136.00 | 2.72 | 4.40 | % | 0 | 0 | 0.34 | -0.31 | 0.03 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 137.00 | 3.25 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.34 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 138.00 | 2.92 | 4.15 | % | 0 | 0 | 0.32 | -0.37 | 0.03 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 139.00 | 3.10 | 5.25 | 3.72 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.39 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 140.00 | 4.35 | 4.75 | 4.95 | +0.06 | +1.23% | 51 | 1 | 0.30 | -0.42 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 141.00 | 4.80 | 6.15 | 5.41 | +0.02 | +0.38% | 1 | 1 | 0.33 | -0.45 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 142.00 | 4.20 | 5.80 | 4.98 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.48 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 143.00 | 5.50 | 7.20 | % | 0 | 0 | 0.32 | -0.51 | 0.03 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 144.00 | 6.30 | 7.60 | % | 0 | 0 | 0.32 | -0.54 | 0.03 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 145.00 | 6.95 | 8.40 | % | 0 | 0 | 0.30 | -0.57 | 0.03 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 146.00 | 7.60 | 8.00 | % | 0 | 0 | 0.30 | -0.60 | 0.03 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 147.00 | 7.90 | 8.70 | 8.59 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.63 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 148.00 | 8.10 | 11.25 | % | 0 | 0 | 0.33 | -0.66 | 0.03 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 149.00 | 8.55 | 12.15 | % | 0 | 0 | 0.30 | -0.69 | 0.03 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 150.00 | 9.90 | 11.40 | 11.95 | % | 5 | 0 | 0.30 | -0.71 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST | |
| 152.50 | 11.55 | 13.90 | % | 0 | 0 | 0.27 | -0.77 | 0.02 | -0.05 | 11/20/2024 3:59:51 PM EST | |||
| 155.00 | 14.05 | 15.90 | % | 0 | 0 | 0.37 | -0.82 | 0.02 | -0.05 | 11/20/2024 3:59:51 PM EST | |||
| 157.50 | 16.20 | 18.00 | % | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.04 | 11/20/2024 3:59:51 PM EST | |||
| 160.00 | 18.50 | 21.05 | % | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.03 | 11/20/2024 3:59:51 PM EST | |||
| 165.00 | 23.30 | 25.90 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 170.00 | 27.35 | 30.80 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 32.20 | 35.60 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 37.35 | 40.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 185.00 | 42.35 | 45.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 190.00 | 47.20 | 50.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 195.00 | 52.15 | 55.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |