Options Chain for VALERO ENERGY CORP COM (VLO) - $128.97 as of 5/30/2025 9:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.50 | 61.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 52.50 | 56.35 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 47.50 | 51.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 42.55 | 46.45 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 37.60 | 41.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 32.75 | 36.60 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 27.85 | 31.75 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 23.65 | 26.95 | % | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 18.65 | 22.05 | % | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 14.10 | 17.95 | % | 0 | 0 | 0.54 | 0.84 | 0.01 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 116.00 | 13.25 | 17.05 | % | 0 | 0 | 0.53 | 0.82 | 0.02 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 117.00 | 12.50 | 16.25 | % | 0 | 0 | 0.52 | 0.80 | 0.02 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 118.00 | 11.95 | 15.50 | % | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 119.00 | 10.75 | 14.70 | % | 0 | 0 | 0.34 | 0.76 | 0.02 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 9.95 | 13.95 | % | 0 | 0 | 0.35 | 0.75 | 0.02 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 121.00 | 9.30 | 12.70 | % | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 122.00 | 9.65 | 12.45 | % | 0 | 0 | 0.39 | 0.70 | 0.02 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 123.00 | 7.75 | 11.75 | % | 0 | 0 | 0.35 | 0.68 | 0.02 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 124.00 | 8.40 | 9.60 | % | 0 | 0 | 0.34 | 0.66 | 0.02 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 6.75 | 10.00 | % | 0 | 0 | 0.34 | 0.64 | 0.02 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 126.00 | 6.05 | 8.30 | % | 0 | 0 | 0.31 | 0.61 | 0.02 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 127.00 | 6.65 | 7.65 | % | 0 | 0 | 0.34 | 0.59 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 128.00 | 6.20 | 7.05 | % | 0 | 0 | 0.34 | 0.56 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 129.00 | 5.75 | 6.35 | % | 0 | 0 | 0.33 | 0.54 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 5.00 | 7.00 | % | 0 | 0 | 0.36 | 0.51 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 131.00 | 4.30 | 5.55 | % | 0 | 0 | 0.32 | 0.48 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 132.00 | 2.78 | 6.45 | % | 0 | 0 | 0.33 | 0.46 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 133.00 | 2.84 | 4.55 | % | 0 | 0 | 0.30 | 0.43 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 134.00 | 3.00 | 5.05 | % | 0 | 0 | 0.34 | 0.40 | 0.03 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 135.00 | 2.80 | 3.75 | % | 0 | 0 | 0.31 | 0.38 | 0.03 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 136.00 | 2.58 | 3.35 | 3.00 | % | 2 | 0 | 0.31 | 0.35 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 137.00 | 2.28 | 3.00 | 2.12 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.33 | 0.02 | -0.07 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 138.00 | 2.00 | 2.80 | 1.88 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.31 | 0.02 | -0.07 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 139.00 | 1.35 | 2.52 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.28 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 1.42 | 2.33 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.26 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 141.00 | 0.00 | 3.70 | % | 0 | 0 | 0.45 | 0.24 | 0.02 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 142.00 | 0.78 | 3.55 | % | 0 | 0 | 0.35 | 0.22 | 0.02 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 143.00 | 0.00 | 2.34 | % | 0 | 0 | 0.39 | 0.20 | 0.02 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 145.00 | 0.61 | 2.20 | % | 0 | 0 | 0.34 | 0.17 | 0.02 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.57 | % | 0 | 0 | 0.50 | 0.11 | 0.01 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.33 | % | 0 | 0 | 0.55 | 0.06 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.22 | % | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.17 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 5/30/2025 4:00:00 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 | 2.13 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.14 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||||
| 85.00 | 0.00 | 2.18 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.22 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.29 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.41 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.61 | % | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.39 | 2.79 | % | 0 | 0 | 0.46 | -0.10 | 0.01 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 3.50 | % | 0 | 0 | 0.54 | -0.16 | 0.01 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 116.00 | 0.00 | 2.29 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.18 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 117.00 | 0.74 | 3.55 | % | 0 | 0 | 0.38 | -0.20 | 0.02 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 118.00 | 1.18 | 2.69 | 2.47 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.21 | 0.02 | -0.07 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 119.00 | 0.19 | 2.72 | % | 0 | 0 | 0.28 | -0.24 | 0.02 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 0.30 | 4.45 | % | 0 | 0 | 0.33 | -0.25 | 0.02 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 121.00 | 1.29 | 4.55 | % | 0 | 0 | 0.36 | -0.27 | 0.02 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 122.00 | 1.10 | 3.35 | % | 0 | 0 | 0.30 | -0.30 | 0.02 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 123.00 | 1.48 | 4.20 | % | 0 | 0 | 0.32 | -0.32 | 0.02 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 124.00 | 2.23 | 4.75 | % | 0 | 0 | 0.34 | -0.34 | 0.02 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 3.55 | 4.05 | % | 0 | 0 | 0.33 | -0.36 | 0.02 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 126.00 | 3.75 | 4.65 | 4.50 | % | 1 | 0 | 0.33 | -0.39 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 127.00 | 4.35 | 5.00 | % | 0 | 0 | 0.34 | -0.41 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 128.00 | 4.50 | 5.40 | 5.18 | % | 1 | 0 | 0.32 | -0.44 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 129.00 | 5.15 | 5.90 | % | 0 | 0 | 0.33 | -0.46 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 4.55 | 7.05 | % | 0 | 0 | 0.31 | -0.49 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 131.00 | 5.85 | 6.90 | % | 0 | 0 | 0.32 | -0.52 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 132.00 | 6.25 | 8.85 | % | 0 | 0 | 0.35 | -0.54 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 133.00 | 6.95 | 8.15 | % | 0 | 0 | 0.31 | -0.57 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 134.00 | 6.15 | 10.05 | % | 0 | 0 | 0.31 | -0.60 | 0.03 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 135.00 | 8.20 | 9.45 | % | 0 | 0 | 0.31 | -0.62 | 0.03 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 136.00 | 7.70 | 11.00 | % | 0 | 0 | 0.30 | -0.65 | 0.03 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 137.00 | 8.10 | 11.95 | % | 0 | 0 | 0.27 | -0.67 | 0.02 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 138.00 | 9.65 | 12.45 | % | 0 | 0 | 0.31 | -0.69 | 0.02 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 139.00 | 9.75 | 13.45 | % | 0 | 0 | 0.43 | -0.72 | 0.02 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 140.00 | 10.35 | 14.20 | % | 0 | 0 | 0.43 | -0.74 | 0.02 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 141.00 | 11.30 | 15.00 | % | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 142.00 | 11.95 | 15.90 | % | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 143.00 | 12.80 | 16.65 | % | 0 | 0 | 0.45 | -0.80 | 0.02 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 145.00 | 14.55 | 18.30 | % | 0 | 0 | 0.45 | -0.83 | 0.02 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 150.00 | 19.20 | 22.75 | % | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 155.00 | 24.20 | 27.95 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 160.00 | 29.10 | 32.95 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 165.00 | 34.10 | 37.95 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST |