Options Chain for VALERO ENERGY CORP COM (VLO) - $128.55 as of 5/27/2025 3:44:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.00 | 63.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 75.00 | 55.15 | 57.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 80.00 | 50.10 | 53.25 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 85.00 | 45.05 | 48.35 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 40.15 | 42.55 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 35.40 | 38.45 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 30.40 | 32.90 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 27.20 | 28.00 | % | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 22.65 | 23.35 | % | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 115.00 | 18.45 | 18.70 | 18.13 | -2.83 | -13.51% | 1 | 3 | 0.38 | 0.85 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 120.00 | 14.35 | 14.60 | 13.75 | 0.00 | 0.00% | 0 | 118 | 0.36 | 0.78 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 125.00 | 10.70 | 10.95 | 9.40 | 0.00 | 0.00% | 0 | 28 | 0.35 | 0.69 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 130.00 | 7.55 | 7.75 | 7.18 | +0.58 | +8.79% | 7 | 75 | 0.33 | 0.58 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 135.00 | 5.05 | 5.20 | 5.10 | +0.70 | +15.91% | 301 | 726 | 0.32 | 0.46 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 140.00 | 3.15 | 3.30 | 3.26 | +0.45 | +16.02% | 11 | 59 | 0.31 | 0.33 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 145.00 | 1.88 | 1.97 | 1.88 | +0.25 | +15.34% | 12 | 193 | 0.31 | 0.23 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 150.00 | 1.03 | 1.15 | 1.11 | +0.16 | +16.85% | 16 | 28 | 0.30 | 0.15 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 155.00 | 0.54 | 0.67 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.09 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 160.00 | 0.28 | 0.44 | 0.32 | +0.12 | +60.00% | 6 | 19 | 0.31 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 165.00 | 0.00 | 1.20 | % | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 170.00 | 0.00 | 1.20 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 175.00 | 0.00 | 1.16 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 180.00 | 0.00 | 0.45 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 185.00 | 0.00 | 0.97 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 190.00 | 0.00 | 0.96 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 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 | 0.51 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 0.00 | 0.61 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 0.00 | 2.07 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 0.25 | 0.53 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.04 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 105.00 | 0.12 | 0.65 | 0.75 | -0.45 | -37.50% | 100 | 26 | 0.42 | -0.06 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 110.00 | 0.94 | 0.99 | 1.01 | -0.74 | -42.29% | 2 | 17 | 0.40 | -0.10 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 115.00 | 1.50 | 1.57 | 1.53 | -0.86 | -35.99% | 4 | 340 | 0.38 | -0.15 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 120.00 | 2.38 | 2.47 | 2.55 | -0.83 | -24.56% | 3 | 76 | 0.36 | -0.22 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 125.00 | 3.65 | 3.80 | 3.71 | -1.24 | -25.06% | 3 | 156 | 0.35 | -0.31 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 130.00 | 5.50 | 5.65 | 5.60 | -1.95 | -25.83% | 7 | 63 | 0.33 | -0.42 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 135.00 | 7.95 | 8.15 | 8.25 | -2.12 | -20.45% | 6 | 95 | 0.32 | -0.54 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 140.00 | 11.05 | 11.30 | 12.61 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.67 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 145.00 | 14.80 | 15.05 | 15.72 | % | 2 | 0 | 0.31 | -0.77 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 150.00 | 19.05 | 19.40 | % | 0 | 0 | 0.27 | -0.85 | 0.02 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 155.00 | 22.60 | 25.40 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 160.00 | 27.50 | 30.65 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 165.00 | 32.85 | 35.55 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 170.00 | 37.40 | 40.55 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 175.00 | 43.20 | 45.60 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 180.00 | 48.15 | 50.65 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 185.00 | 52.50 | 55.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 190.00 | 57.35 | 60.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |