Options Chain for VALERO ENERGY CORP COM (VLO) - $142.99 as of 2/4/2025 10:40:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.10 | 74.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 75.00 | 66.15 | 69.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 80.00 | 61.15 | 64.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 85.00 | 56.50 | 59.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 90.00 | 51.20 | 54.95 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 95.00 | 46.20 | 49.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 100.00 | 41.80 | 45.05 | 36.46 | 0.00 | 0.00% | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:36 PM EST |
| 105.00 | 36.25 | 39.90 | 36.70 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:36 PM EST |
| 110.00 | 31.30 | 34.20 | 29.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:36 PM EST |
| 115.00 | 26.60 | 29.65 | 21.67 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.98 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:36 PM EST |
| 120.00 | 21.50 | 24.20 | 16.86 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.97 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:36 PM EST |
| 125.00 | 18.15 | 19.70 | 19.52 | +7.17 | +58.06% | 2 | 252 | 0.50 | 0.94 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 128.00 | 14.50 | 16.40 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.91 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 129.00 | 14.15 | 15.70 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.90 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 3:59:36 PM EST |
| 130.00 | 13.45 | 14.25 | 13.79 | +6.17 | +80.98% | 3 | 497 | 0.36 | 0.88 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 131.00 | 12.55 | 13.65 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.87 | 0.02 | -0.08 | 1/24/2025 | 2/4/2025 3:59:36 PM EST |
| 132.00 | 11.70 | 12.45 | 6.85 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.85 | 0.02 | -0.08 | 1/30/2025 | 2/4/2025 3:59:36 PM EST |
| 133.00 | 10.85 | 11.50 | 5.55 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.83 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:36 PM EST |
| 134.00 | 10.00 | 10.70 | 5.10 | 0.00 | 0.00% | 0 | 33 | 0.35 | 0.81 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 135.00 | 9.20 | 9.95 | 8.76 | +3.61 | +70.10% | 43 | 823 | 0.36 | 0.79 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 136.00 | 8.40 | 9.25 | 8.20 | +4.23 | +106.55% | 1 | 88 | 0.36 | 0.76 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 137.00 | 7.80 | 8.40 | 7.35 | +2.85 | +63.34% | 8 | 53 | 0.36 | 0.73 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 138.00 | 7.10 | 7.50 | 7.16 | +3.04 | +73.79% | 26 | 201 | 0.34 | 0.70 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 139.00 | 6.45 | 6.95 | 1.70 | 0.00 | 0.00% | 0 | 42 | 0.35 | 0.67 | 0.03 | -0.12 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 140.00 | 5.75 | 6.35 | 6.21 | +3.01 | +94.07% | 28 | 674 | 0.36 | 0.63 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 141.00 | 5.15 | 5.60 | 4.89 | +3.74 | +325.22% | 28 | 126 | 0.34 | 0.60 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 142.00 | 4.25 | 4.95 | 4.63 | +2.33 | +101.31% | 41 | 202 | 0.34 | 0.56 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 143.00 | 3.70 | 4.40 | 4.00 | +2.10 | +110.53% | 12 | 481 | 0.34 | 0.52 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 144.00 | 3.55 | 3.90 | 3.40 | +2.16 | +174.20% | 27 | 82 | 0.33 | 0.48 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 145.00 | 2.85 | 3.45 | 2.85 | +1.55 | +119.24% | 107 | 1,103 | 0.33 | 0.45 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 146.00 | 2.84 | 3.00 | 2.54 | +1.54 | +154.00% | 105 | 17 | 0.33 | 0.41 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 147.00 | 2.41 | 2.62 | 2.19 | +1.42 | +184.42% | 14 | 15 | 0.33 | 0.37 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 148.00 | 2.07 | 2.28 | 1.89 | +1.38 | +270.59% | 6 | 13 | 0.33 | 0.34 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 149.00 | 1.79 | 1.97 | 2.00 | +1.39 | +227.87% | 3 | 182 | 0.33 | 0.30 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 150.00 | 1.51 | 1.71 | 1.53 | +1.09 | +247.73% | 49 | 551 | 0.33 | 0.27 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 152.50 | 1.01 | 1.17 | 0.90 | +0.60 | +200.00% | 10 | 58 | 0.33 | 0.20 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 155.00 | 0.65 | 0.79 | 0.60 | +0.37 | +160.87% | 9 | 89 | 0.33 | 0.14 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 157.50 | 0.41 | 0.53 | 0.52 | 0.00 | 0.00% | 0 | 131 | 0.33 | 0.10 | 0.02 | -0.05 | 1/24/2025 | 2/4/2025 3:59:36 PM EST |
| 160.00 | 0.23 | 0.30 | 0.36 | +0.11 | +44.00% | 10 | 87 | 0.33 | 0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 165.00 | 0.06 | 0.17 | 0.15 | +0.10 | +200.00% | 3 | 13 | 0.34 | 0.03 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 170.00 | 0.02 | 0.13 | 0.03 | -0.03 | -50.00% | 2 | 150 | 0.36 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 175.00 | 0.00 | 0.12 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:36 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 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 | 0.30 | 0.23 | +0.11 | +91.67% | 1 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 80.00 | 0.00 | 1.28 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 85.00 | 0.00 | 1.28 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:36 PM EST |
| 90.00 | 0.00 | 1.28 | 0.51 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:36 PM EST |
| 95.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 72 | 1.37 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:36 PM EST |
| 100.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.70 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 105.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 210 | 1.07 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 110.00 | 0.05 | 0.21 | 0.12 | -0.04 | -25.00% | 9 | 197 | 0.59 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 115.00 | 0.02 | 0.16 | 0.10 | -0.13 | -56.53% | 2 | 270 | 0.47 | -0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 120.00 | 0.08 | 0.22 | 0.18 | -0.32 | -64.00% | 4 | 264 | 0.44 | -0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 125.00 | 0.25 | 0.34 | 0.32 | -0.38 | -54.29% | 45 | 350 | 0.41 | -0.06 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 128.00 | 0.37 | 0.51 | 0.43 | -0.71 | -62.29% | 5 | 51 | 0.38 | -0.09 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 129.00 | 0.44 | 0.57 | 0.64 | -1.84 | -74.20% | 24 | 59 | 0.38 | -0.10 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 130.00 | 0.53 | 0.67 | 0.72 | -0.84 | -53.85% | 28 | 206 | 0.37 | -0.12 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 131.00 | 0.63 | 0.77 | 1.25 | -1.03 | -45.18% | 1 | 117 | 0.37 | -0.13 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 132.00 | 0.77 | 0.89 | 0.80 | -1.23 | -60.60% | 15 | 18 | 0.37 | -0.15 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 133.00 | 0.86 | 1.04 | 0.92 | -2.77 | -75.07% | 5 | 17 | 0.36 | -0.17 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 134.00 | 1.04 | 1.20 | 4.13 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.19 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 3:59:36 PM EST |
| 135.00 | 1.22 | 1.38 | 1.54 | -1.86 | -54.71% | 40 | 278 | 0.35 | -0.21 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 136.00 | 1.43 | 1.60 | 1.79 | -3.16 | -63.84% | 1 | 63 | 0.35 | -0.24 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 137.00 | 1.66 | 1.84 | 1.98 | -2.37 | -54.49% | 3 | 18 | 0.35 | -0.27 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 138.00 | 1.93 | 2.12 | 1.98 | -4.77 | -70.67% | 10 | 154 | 0.34 | -0.30 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 139.00 | 2.23 | 2.43 | 2.24 | -3.86 | -63.28% | 7 | 19 | 0.34 | -0.33 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 140.00 | 2.58 | 2.78 | 2.79 | -3.48 | -55.51% | 35 | 1,786 | 0.34 | -0.37 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 141.00 | 2.93 | 3.20 | 8.90 | 0.00 | 0.00% | 0 | 108 | 0.34 | -0.40 | 0.04 | -0.13 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 142.00 | 3.35 | 3.60 | 4.00 | -3.10 | -43.67% | 6 | 19 | 0.34 | -0.44 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 143.00 | 3.70 | 4.10 | 4.00 | -6.50 | -61.91% | 7 | 7 | 0.34 | -0.48 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 144.00 | 3.95 | 4.60 | 4.85 | -4.80 | -49.75% | 6 | 2 | 0.33 | -0.52 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 145.00 | 4.85 | 5.50 | 5.00 | -6.04 | -54.71% | 12 | 23 | 0.33 | -0.55 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 146.00 | 4.90 | 5.85 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.59 | 0.04 | -0.12 | 1/28/2025 | 2/4/2025 3:59:36 PM EST |
| 147.00 | 5.85 | 6.95 | % | 0 | 0 | 0.36 | -0.63 | 0.04 | -0.12 | 2/4/2025 3:59:36 PM EST | |||
| 148.00 | 6.60 | 7.05 | % | 0 | 0 | 0.32 | -0.66 | 0.04 | -0.11 | 2/4/2025 3:59:36 PM EST | |||
| 149.00 | 7.10 | 8.45 | 10.43 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.70 | 0.03 | -0.11 | 1/30/2025 | 2/4/2025 3:59:36 PM EST |
| 150.00 | 8.10 | 8.65 | 8.50 | -6.70 | -44.08% | 1 | 52 | 0.33 | -0.73 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 152.50 | 9.85 | 10.70 | 14.30 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.80 | 0.03 | -0.08 | 1/28/2025 | 2/4/2025 3:59:36 PM EST |
| 155.00 | 11.95 | 12.85 | 13.20 | -1.95 | -12.88% | 8 | 100 | 0.32 | -0.86 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 157.50 | 13.50 | 15.30 | % | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.05 | 2/4/2025 3:59:36 PM EST | |||
| 160.00 | 15.75 | 18.20 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.04 | 2/4/2025 3:59:36 PM EST | |||
| 165.00 | 20.25 | 22.60 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.02 | 2/4/2025 3:59:36 PM EST | |||
| 170.00 | 25.35 | 28.45 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:36 PM EST | |||
| 175.00 | 30.40 | 33.45 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 180.00 | 35.50 | 39.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 185.00 | 40.30 | 44.05 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 190.00 | 45.20 | 49.05 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST |