Options Chain for VALERO ENERGY CORP COM (VLO) - $134.74 as of 2/21/2025 9:43:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 58.75 | 61.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 53.75 | 56.55 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 48.35 | 51.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 43.95 | 46.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 38.80 | 41.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 33.80 | 36.95 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 29.00 | 31.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 24.25 | 27.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 19.15 | 22.10 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 119.00 | 15.55 | 18.20 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.95 | 0.01 | -0.06 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 14.60 | 17.25 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.94 | 0.01 | -0.06 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 121.00 | 13.00 | 15.85 | % | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.07 | 2/21/2025 3:59:56 PM EST | |||
| 122.00 | 12.40 | 14.90 | % | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.08 | 2/21/2025 3:59:56 PM EST | |||
| 123.00 | 12.00 | 14.00 | % | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.08 | 2/21/2025 3:59:56 PM EST | |||
| 124.00 | 10.95 | 11.95 | % | 0 | 0 | 0.63 | 0.88 | 0.02 | -0.09 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 10.15 | 11.20 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.86 | 0.02 | -0.10 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 126.00 | 8.65 | 10.35 | % | 0 | 0 | 0.51 | 0.84 | 0.02 | -0.10 | 2/21/2025 3:59:56 PM EST | |||
| 127.00 | 8.30 | 10.55 | % | 0 | 0 | 0.36 | 0.81 | 0.03 | -0.11 | 2/21/2025 3:59:56 PM EST | |||
| 128.00 | 7.75 | 8.60 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.78 | 0.03 | -0.12 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 129.00 | 6.15 | 7.75 | 8.30 | -2.75 | -24.89% | 2 | 4 | 0.55 | 0.75 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 6.45 | 6.95 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.72 | 0.03 | -0.13 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 131.00 | 5.70 | 6.20 | 7.80 | -2.00 | -20.41% | 4 | 8 | 0.34 | 0.68 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 132.00 | 4.45 | 5.50 | 6.45 | -2.54 | -28.26% | 3 | 20 | 0.30 | 0.64 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 133.00 | 4.55 | 4.85 | 5.13 | -0.32 | -5.88% | 3 | 10 | 0.34 | 0.60 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 134.00 | 3.45 | 4.35 | 4.75 | -2.20 | -31.66% | 5 | 8 | 0.31 | 0.56 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 3.40 | 3.80 | 4.15 | -2.10 | -33.60% | 7 | 26 | 0.34 | 0.52 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 136.00 | 2.98 | 3.30 | 3.55 | -2.25 | -38.80% | 6 | 13 | 0.34 | 0.48 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 137.00 | 2.48 | 2.80 | 3.15 | -0.55 | -14.87% | 16 | 20 | 0.33 | 0.43 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 138.00 | 1.71 | 2.44 | 2.52 | -1.86 | -42.47% | 20 | 53 | 0.33 | 0.39 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 139.00 | 1.77 | 2.08 | 2.98 | 0.00 | 0.00% | 0 | 29 | 0.33 | 0.35 | 0.04 | -0.13 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 1.53 | 1.76 | 1.82 | -1.65 | -47.55% | 4 | 55 | 0.33 | 0.31 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 141.00 | 1.24 | 1.49 | 1.37 | -1.18 | -46.28% | 45 | 24 | 0.33 | 0.27 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 142.00 | 1.04 | 1.27 | 1.69 | -0.92 | -35.25% | 2 | 49 | 0.33 | 0.23 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 143.00 | 0.82 | 1.06 | 1.05 | -1.14 | -52.06% | 6 | 133 | 0.33 | 0.20 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 144.00 | 0.69 | 0.90 | 2.30 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.17 | 0.03 | -0.09 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 0.57 | 0.76 | 0.79 | -0.89 | -52.98% | 17 | 47 | 0.34 | 0.15 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 146.00 | 0.47 | 0.59 | 1.66 | 0.00 | 0.00% | 0 | 29 | 0.33 | 0.13 | 0.03 | -0.08 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 147.00 | 0.35 | 0.52 | 1.15 | 0.00 | 0.00% | 0 | 25 | 0.33 | 0.11 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 148.00 | 0.24 | 0.41 | 0.48 | -0.58 | -54.72% | 14 | 5 | 0.33 | 0.09 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 149.00 | 0.20 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 53 | 0.33 | 0.07 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 0.19 | 0.30 | 0.35 | -0.26 | -42.63% | 1 | 28 | 0.34 | 0.06 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 152.50 | 0.11 | 0.27 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.04 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 0.02 | 0.23 | 0.21 | -0.12 | -36.37% | 2 | 105 | 0.35 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 157.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.19 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:56 PM EST |
| 162.50 | 0.00 | 0.18 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.18 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 1.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 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 | 1.27 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.03 | 0.25 | 0.10 | -0.02 | -16.67% | 2 | 25 | 0.43 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 119.00 | 0.19 | 0.29 | 0.66 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.05 | 0.01 | -0.06 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 0.19 | 0.42 | 0.18 | -0.05 | -21.74% | 4 | 18 | 0.40 | -0.06 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 121.00 | 0.26 | 0.39 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.07 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 122.00 | 0.33 | 0.50 | % | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.08 | 2/21/2025 3:59:56 PM EST | |||
| 123.00 | 0.40 | 0.57 | 0.84 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.10 | 0.02 | -0.08 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 124.00 | 0.51 | 0.74 | 0.97 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.12 | 0.02 | -0.09 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 125.00 | 0.62 | 0.86 | 0.56 | +0.09 | +19.15% | 10 | 15 | 0.38 | -0.14 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 126.00 | 0.76 | 1.00 | 1.29 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.16 | 0.02 | -0.10 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 127.00 | 0.95 | 1.17 | 0.64 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.19 | 0.03 | -0.11 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 128.00 | 1.14 | 1.38 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.22 | 0.03 | -0.12 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 129.00 | 1.36 | 1.61 | 0.86 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.25 | 0.03 | -0.13 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 1.61 | 1.82 | 1.20 | -0.10 | -7.70% | 5 | 35 | 0.36 | -0.28 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 131.00 | 1.90 | 2.18 | 0.96 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.32 | 0.04 | -0.14 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 132.00 | 2.25 | 2.47 | 1.84 | -0.74 | -28.69% | 1 | 27 | 0.35 | -0.36 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 133.00 | 2.61 | 2.93 | 2.56 | +1.26 | +96.93% | 3 | 15 | 0.36 | -0.40 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 134.00 | 3.05 | 3.40 | 1.92 | +0.36 | +23.08% | 3 | 18 | 0.36 | -0.44 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 3.45 | 3.90 | 2.20 | -0.48 | -17.91% | 7 | 29 | 0.35 | -0.48 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 136.00 | 4.00 | 4.30 | 3.95 | +1.76 | +80.37% | 2 | 82 | 0.35 | -0.52 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 137.00 | 4.55 | 4.90 | 4.10 | +0.50 | +13.89% | 9 | 17 | 0.35 | -0.57 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 138.00 | 5.15 | 5.80 | 4.91 | +1.76 | +55.88% | 1 | 29 | 0.36 | -0.61 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 139.00 | 5.70 | 6.30 | 5.12 | +0.37 | +7.79% | 2 | 22 | 0.35 | -0.65 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 6.40 | 6.95 | 3.65 | 0.00 | 0.00% | 0 | 39 | 0.34 | -0.69 | 0.04 | -0.13 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 141.00 | 7.00 | 7.85 | 5.20 | +0.65 | +14.29% | 1 | 27 | 0.34 | -0.73 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 142.00 | 7.85 | 8.50 | 6.31 | +1.56 | +32.85% | 1 | 26 | 0.36 | -0.77 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 143.00 | 8.55 | 9.35 | 6.65 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.80 | 0.03 | -0.10 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 144.00 | 9.40 | 10.30 | 7.30 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.83 | 0.03 | -0.09 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 10.25 | 11.15 | 7.60 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.85 | 0.03 | -0.09 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 146.00 | 11.25 | 12.60 | 10.00 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.87 | 0.03 | -0.08 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 147.00 | 11.15 | 13.40 | 10.20 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.89 | 0.02 | -0.07 | 1/24/2025 | 2/21/2025 3:59:56 PM EST |
| 148.00 | 12.00 | 14.40 | % | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 149.00 | 12.85 | 15.10 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.93 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 13.50 | 16.60 | % | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 152.50 | 15.80 | 18.95 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 155.00 | 18.30 | 21.40 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 157.50 | 20.80 | 23.75 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 160.00 | 23.40 | 26.30 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 162.50 | 25.85 | 29.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 165.00 | 28.25 | 31.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 170.00 | 33.70 | 36.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 175.00 | 38.40 | 41.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 180.00 | 43.75 | 46.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 185.00 | 48.35 | 51.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |