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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 49.75 | 52.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 44.85 | 47.35 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 39.90 | 42.65 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 34.80 | 37.75 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 29.95 | 32.95 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 25.00 | 28.20 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 21.00 | 22.25 | 24.45 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.89 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 16.80 | 17.85 | 18.22 | % | 5 | 0 | 0.43 | 0.83 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 125.00 | 13.15 | 14.00 | 17.46 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.76 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 9.70 | 10.50 | 10.70 | -2.48 | -18.82% | 2 | 24 | 0.33 | 0.66 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 6.95 | 7.55 | 8.65 | % | 14 | 0 | 0.33 | 0.55 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 140.00 | 4.70 | 5.15 | 5.35 | -1.74 | -24.55% | 24 | 37 | 0.32 | 0.42 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 2.97 | 3.40 | 3.75 | -1.42 | -27.47% | 49 | 4 | 0.31 | 0.31 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 1.77 | 2.36 | 2.30 | -1.02 | -30.73% | 17 | 8 | 0.31 | 0.21 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 1.11 | 1.52 | 1.15 | -0.97 | -45.76% | 12 | 11 | 0.32 | 0.13 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 0.64 | 1.00 | % | 0 | 0 | 0.30 | 0.08 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.84 | % | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.41 | % | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.95 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.89 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.85 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.82 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.59 | % | 0 | 0 | 0.66 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.66 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.72 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.74 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.78 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.27 | 0.71 | 0.65 | % | 1 | 0 | 0.42 | -0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 110.00 | 0.50 | 1.38 | % | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.93 | 1.21 | 1.05 | % | 22 | 0 | 0.37 | -0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 120.00 | 1.62 | 1.89 | 1.65 | % | 50 | 0 | 0.35 | -0.17 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 125.00 | 2.79 | 3.05 | 2.67 | % | 15 | 0 | 0.35 | -0.24 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 130.00 | 4.30 | 4.75 | 4.24 | % | 13 | 0 | 0.34 | -0.34 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 135.00 | 6.35 | 6.80 | 6.34 | % | 25 | 0 | 0.33 | -0.45 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 140.00 | 9.10 | 9.55 | 8.55 | % | 115 | 0 | 0.33 | -0.58 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 145.00 | 12.15 | 13.20 | % | 0 | 0 | 0.32 | -0.69 | 0.02 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 150.00 | 16.05 | 17.60 | % | 0 | 0 | 0.45 | -0.79 | 0.02 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 155.00 | 20.20 | 22.05 | % | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 160.00 | 23.45 | 26.60 | % | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 165.00 | 28.35 | 31.50 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 170.00 | 33.25 | 36.60 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 175.00 | 38.30 | 41.60 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 180.00 | 43.35 | 46.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 185.00 | 48.35 | 51.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 190.00 | 53.35 | 56.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 195.00 | 58.30 | 61.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |