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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.70 | 61.45 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 53.55 | 56.45 | 58.85 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 48.60 | 51.50 | 48.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 43.80 | 46.50 | 63.42 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 39.00 | 41.55 | 27.35 | 0.00 | 0.00% | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 34.10 | 36.45 | 29.05 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.99 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 29.05 | 31.65 | 25.72 | 0.00 | 0.00% | 0 | 31 | 0.84 | 0.97 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 24.35 | 25.45 | 23.40 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.94 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 19.90 | 20.65 | 20.83 | +0.58 | +2.87% | 6 | 105 | 0.45 | 0.89 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 15.40 | 16.15 | 15.00 | 0.00 | 0.00% | 0 | 109 | 0.41 | 0.83 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 11.40 | 12.15 | 9.60 | 0.00 | 0.00% | 0 | 386 | 0.39 | 0.74 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 8.00 | 8.35 | 8.85 | +0.60 | +7.28% | 56 | 448 | 0.35 | 0.63 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 5.30 | 5.55 | 5.49 | -0.07 | -1.26% | 61 | 856 | 0.35 | 0.50 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 3.20 | 3.45 | 3.30 | -0.06 | -1.79% | 69 | 1,625 | 0.34 | 0.36 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 1.75 | 1.94 | 1.89 | -0.05 | -2.58% | 54 | 646 | 0.33 | 0.23 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 0.92 | 1.09 | 1.03 | -0.07 | -6.37% | 30 | 2,500 | 0.32 | 0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 0.42 | 0.63 | 0.58 | +0.13 | +28.89% | 12 | 3,190 | 0.32 | 0.09 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 0.10 | 0.53 | 0.27 | -0.01 | -3.58% | 1 | 1,292 | 0.33 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 0.15 | 0.28 | 0.29 | +0.09 | +45.00% | 7 | 2,231 | 0.35 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 0.05 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 757 | 0.38 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 0.10 | 0.22 | 0.10 | -0.20 | -66.67% | 1 | 1,671 | 0.41 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 0.10 | 0.43 | 0.09 | 0.00 | 0.00% | 0 | 1,167 | 0.47 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.44 | 0.11 | 0.00 | 0.00% | 0 | 346 | 0.57 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 0.05 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 788 | 0.55 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 0.05 | 0.71 | 0.73 | 0.00 | 0.00% | 0 | 1,078 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 0.05 | 0.69 | 0.09 | 0.00 | 0.00% | 0 | 587 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 497 | 0.77 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 0.01 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 204 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 0.02 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 222 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.64 | 0.13 | 0.00 | 0.00% | 0 | 246 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.16 | 0.10 | 0.00 | 0.00% | 0 | 71 | 1.19 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.08 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.13 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 2.15 | 0.51 | 0.00 | 0.00% | 0 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.84 | 3.00 | 0.00 | 0.00% | 0 | 124 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/5/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.48 | 0.01 | 0.00 | 0.00% | 0 | 39 | 1.31 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.64 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 88 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.10 | 0.48 | 0.20 | 0.00 | 0.00% | 0 | 84 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.49 | 1.32 | 0.00 | 0.00% | 0 | 55 | 0.77 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.08 | 0.39 | 0.25 | -0.73 | -74.49% | 1 | 163 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 0.01 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 344 | 0.46 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 0.20 | 0.65 | 0.45 | -0.35 | -43.75% | 1 | 1,028 | 0.51 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.61 | 0.70 | 0.60 | -0.20 | -25.00% | 14 | 749 | 0.46 | -0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 0.97 | 1.15 | 1.02 | -0.37 | -26.62% | 63 | 882 | 0.43 | -0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 1.64 | 1.81 | 1.64 | -0.78 | -32.24% | 15 | 652 | 0.41 | -0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 2.67 | 2.90 | 2.63 | -0.53 | -16.78% | 30 | 1,546 | 0.39 | -0.26 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 4.30 | 4.45 | 4.25 | -0.70 | -14.15% | 6 | 947 | 0.37 | -0.37 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 6.45 | 6.75 | 6.38 | -1.95 | -23.41% | 44 | 2,557 | 0.36 | -0.50 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 9.15 | 9.70 | 9.21 | -0.54 | -5.54% | 48 | 2,787 | 0.34 | -0.64 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 12.75 | 13.35 | 13.57 | 0.00 | 0.00% | 0 | 2,596 | 0.34 | -0.77 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 16.20 | 18.25 | 16.00 | -4.50 | -21.96% | 2 | 751 | 0.35 | -0.86 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 20.75 | 22.90 | 25.35 | 0.00 | 0.00% | 0 | 1,700 | 0.40 | -0.91 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 24.75 | 27.25 | 33.65 | 0.00 | 0.00% | 0 | 483 | 0.48 | -0.94 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 29.50 | 32.20 | 38.35 | 0.00 | 0.00% | 0 | 389 | 0.53 | -0.96 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 34.45 | 37.05 | 42.50 | 0.00 | 0.00% | 0 | 101 | 0.57 | -0.98 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 39.40 | 42.10 | 28.05 | 0.00 | 0.00% | 0 | 829 | 0.62 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 44.45 | 47.00 | 31.20 | 0.00 | 0.00% | 0 | 1,058 | 0.66 | -0.99 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 49.35 | 52.30 | 36.80 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 54.35 | 57.20 | 51.93 | 0.00 | 0.00% | 0 | 2 | 0.75 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 59.40 | 61.90 | 46.45 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 64.30 | 67.05 | 51.78 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 69.30 | 72.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 195.00 | 74.25 | 77.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 200.00 | 79.25 | 82.15 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 89.20 | 92.15 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 220.00 | 99.35 | 102.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 230.00 | 109.15 | 112.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 240.00 | 119.15 | 122.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 250.00 | 129.00 | 132.45 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 260.00 | 139.05 | 142.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 270.00 | 149.00 | 152.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |