Options Chain for VALERO ENERGY CORP COM (VLO) - $119.34 as of 5/5/2025 9:29:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 48.05 | 51.45 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 43.00 | 46.45 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 38.10 | 41.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 33.25 | 36.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 28.20 | 31.60 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 95.00 | 23.20 | 26.75 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 100.00 | 19.05 | 21.85 | % | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 102.00 | 16.80 | 20.10 | % | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 103.00 | 15.50 | 19.00 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 104.00 | 14.75 | 18.10 | % | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 13.80 | 17.30 | % | 0 | 0 | 0.41 | 0.84 | 0.02 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 106.00 | 13.25 | 16.85 | % | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 107.00 | 12.40 | 15.85 | % | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 108.00 | 11.20 | 14.55 | % | 0 | 0 | 0.52 | 0.79 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 109.00 | 11.80 | 12.90 | % | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 110.00 | 10.95 | 12.00 | % | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 111.00 | 10.30 | 11.10 | % | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 112.00 | 9.65 | 11.05 | % | 0 | 0 | 0.41 | 0.70 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 113.00 | 7.95 | 11.15 | % | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 114.00 | 8.20 | 9.40 | % | 0 | 0 | 0.39 | 0.66 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 115.00 | 7.40 | 9.75 | 5.75 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.63 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 116.00 | 5.75 | 8.10 | % | 0 | 0 | 0.35 | 0.61 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 117.00 | 6.25 | 7.60 | % | 0 | 0 | 0.38 | 0.58 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 118.00 | 5.85 | 6.30 | % | 0 | 0 | 0.36 | 0.55 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 119.00 | 5.35 | 5.75 | 5.99 | % | 3 | 0 | 0.36 | 0.52 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 120.00 | 4.80 | 5.20 | 5.00 | % | 1 | 0 | 0.35 | 0.49 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 121.00 | 4.25 | 4.85 | % | 0 | 0 | 0.35 | 0.47 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 122.00 | 3.80 | 4.35 | 4.47 | % | 2 | 0 | 0.35 | 0.44 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 123.00 | 3.40 | 3.95 | % | 0 | 0 | 0.35 | 0.41 | 0.03 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 124.00 | 2.90 | 3.55 | % | 0 | 0 | 0.34 | 0.38 | 0.03 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 2.56 | 3.35 | % | 0 | 0 | 0.34 | 0.35 | 0.03 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 126.00 | 2.19 | 2.99 | % | 0 | 0 | 0.34 | 0.32 | 0.03 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 127.00 | 2.07 | 2.50 | % | 0 | 0 | 0.33 | 0.30 | 0.03 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 128.00 | 1.83 | 2.27 | 2.35 | % | 1 | 0 | 0.34 | 0.27 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 129.00 | 1.58 | 1.98 | % | 0 | 0 | 0.33 | 0.24 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 130.00 | 1.38 | 1.68 | 1.66 | % | 1 | 0 | 0.33 | 0.22 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 135.00 | 0.64 | 0.99 | 0.87 | % | 2 | 0 | 0.33 | 0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.58 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.55 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.57 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.58 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 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 | 1.69 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.62 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.63 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.81 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 95.00 | 0.19 | 1.01 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 100.00 | 0.58 | 1.35 | % | 0 | 0 | 0.46 | -0.09 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 102.00 | 0.93 | 1.54 | % | 0 | 0 | 0.45 | -0.12 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 103.00 | 0.92 | 1.65 | % | 0 | 0 | 0.44 | -0.13 | 0.01 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 104.00 | 1.05 | 1.78 | % | 0 | 0 | 0.43 | -0.14 | 0.01 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 1.19 | 1.74 | % | 0 | 0 | 0.42 | -0.16 | 0.02 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 106.00 | 1.41 | 2.08 | % | 0 | 0 | 0.42 | -0.18 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 107.00 | 1.59 | 2.26 | % | 0 | 0 | 0.42 | -0.19 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 108.00 | 1.72 | 2.45 | % | 0 | 0 | 0.41 | -0.21 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 109.00 | 2.05 | 2.54 | % | 0 | 0 | 0.41 | -0.23 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 110.00 | 2.28 | 2.67 | 2.45 | -1.55 | -38.75% | 25 | 150 | 0.40 | -0.25 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 111.00 | 2.52 | 2.92 | % | 0 | 0 | 0.39 | -0.27 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 112.00 | 2.68 | 3.45 | % | 0 | 0 | 0.39 | -0.30 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 113.00 | 2.96 | 3.60 | % | 0 | 0 | 0.38 | -0.32 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 114.00 | 3.30 | 4.05 | % | 0 | 0 | 0.39 | -0.34 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 115.00 | 3.60 | 4.35 | % | 0 | 0 | 0.38 | -0.37 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 116.00 | 4.05 | 4.75 | % | 0 | 0 | 0.38 | -0.39 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 117.00 | 4.50 | 5.20 | % | 0 | 0 | 0.38 | -0.42 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 118.00 | 4.95 | 5.45 | % | 0 | 0 | 0.37 | -0.45 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 119.00 | 5.45 | 5.95 | % | 0 | 0 | 0.37 | -0.48 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 5.90 | 6.45 | % | 0 | 0 | 0.36 | -0.51 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 121.00 | 6.40 | 7.15 | % | 0 | 0 | 0.37 | -0.53 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 122.00 | 7.05 | 7.70 | % | 0 | 0 | 0.37 | -0.56 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 123.00 | 7.55 | 8.30 | % | 0 | 0 | 0.36 | -0.59 | 0.03 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 124.00 | 6.70 | 9.80 | % | 0 | 0 | 0.34 | -0.62 | 0.03 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 8.70 | 9.90 | % | 0 | 0 | 0.37 | -0.65 | 0.03 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 126.00 | 7.80 | 11.45 | % | 0 | 0 | 0.34 | -0.68 | 0.03 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 127.00 | 10.15 | 11.00 | % | 0 | 0 | 0.36 | -0.70 | 0.03 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 128.00 | 10.40 | 11.55 | % | 0 | 0 | 0.33 | -0.73 | 0.03 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 129.00 | 10.80 | 12.70 | % | 0 | 0 | 0.33 | -0.76 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 130.00 | 11.75 | 13.50 | % | 0 | 0 | 0.34 | -0.78 | 0.02 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 135.00 | 16.35 | 17.75 | % | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 20.00 | 23.45 | % | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 24.40 | 28.15 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 29.50 | 33.20 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 34.50 | 38.00 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 39.45 | 43.05 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 165.00 | 44.45 | 47.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |