Options Chain for VALERO ENERGY CORP COM (VLO) - $132.51 as of 6/13/2025 4:04:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.20 | 65.75 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 57.20 | 60.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 52.25 | 55.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 47.20 | 50.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 42.40 | 45.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 37.25 | 40.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 32.35 | 35.95 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 27.35 | 30.95 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 22.45 | 26.20 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 112.00 | 20.50 | 24.00 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 113.00 | 19.60 | 23.05 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 114.00 | 18.55 | 22.30 | % | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 17.60 | 21.20 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 116.00 | 16.60 | 20.20 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 117.00 | 15.70 | 19.20 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 118.00 | 14.80 | 18.45 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 119.00 | 14.60 | 17.20 | % | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.06 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 13.65 | 16.35 | 14.12 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.90 | 0.02 | -0.06 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 121.00 | 13.10 | 14.65 | % | 0 | 0 | 0.34 | 0.89 | 0.02 | -0.07 | 6/13/2025 3:59:59 PM EST | |||
| 122.00 | 11.10 | 14.65 | % | 0 | 0 | 0.31 | 0.87 | 0.02 | -0.07 | 6/13/2025 3:59:59 PM EST | |||
| 123.00 | 10.20 | 13.80 | % | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.08 | 6/13/2025 3:59:59 PM EST | |||
| 124.00 | 10.35 | 12.55 | 10.37 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.83 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 9.85 | 10.75 | 5.50 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.81 | 0.02 | -0.09 | 6/4/2025 | 6/13/2025 3:59:59 PM EST |
| 126.00 | 8.95 | 10.45 | % | 0 | 0 | 0.36 | 0.78 | 0.03 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 127.00 | 8.10 | 10.00 | 5.87 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.76 | 0.03 | -0.10 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 128.00 | 7.35 | 9.10 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.73 | 0.03 | -0.10 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 129.00 | 6.80 | 8.50 | 4.72 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.70 | 0.03 | -0.11 | 5/22/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 6.25 | 7.40 | 6.55 | +0.63 | +10.65% | 3 | 38 | 0.35 | 0.67 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 131.00 | 5.65 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 29 | 0.33 | 0.63 | 0.04 | -0.11 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 132.00 | 5.25 | 5.75 | 4.80 | +0.12 | +2.57% | 2 | 35 | 0.34 | 0.60 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 133.00 | 4.70 | 5.20 | 4.30 | +0.10 | +2.39% | 67 | 35 | 0.34 | 0.56 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 134.00 | 4.20 | 4.65 | 3.80 | +0.15 | +4.11% | 23 | 44 | 0.34 | 0.53 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 135.00 | 3.70 | 4.15 | 3.77 | +0.57 | +17.82% | 19 | 73 | 0.34 | 0.49 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 136.00 | 3.20 | 4.50 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.45 | 0.04 | -0.11 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 137.00 | 2.09 | 4.25 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.41 | 0.04 | -0.10 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 138.00 | 1.87 | 3.60 | 2.58 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.37 | 0.04 | -0.10 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 139.00 | 1.79 | 2.73 | 1.63 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.33 | 0.04 | -0.09 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 140.00 | 1.72 | 2.31 | 2.19 | +0.14 | +6.83% | 6 | 33 | 0.34 | 0.30 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 141.00 | 1.23 | 1.93 | 1.66 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.26 | 0.03 | -0.08 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 142.00 | 0.45 | 1.79 | 1.41 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.23 | 0.03 | -0.07 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 143.00 | 0.54 | 1.55 | 0.96 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.20 | 0.03 | -0.07 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 144.00 | 0.16 | 1.77 | % | 0 | 0 | 0.30 | 0.17 | 0.03 | -0.06 | 6/13/2025 3:59:59 PM EST | |||
| 145.00 | 0.04 | 1.24 | 0.92 | 0.00 | 0.00% | 0 | 27 | 0.29 | 0.15 | 0.02 | -0.05 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.11 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.06 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.80 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.02 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.66 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.61 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 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 | 0.53 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.53 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.54 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.56 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.58 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.60 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.62 | -0.01 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 112.00 | 0.00 | 0.80 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 113.00 | 0.00 | 0.84 | % | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 114.00 | 0.00 | 0.87 | % | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.06 | 0.84 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.04 | 0.01 | -0.04 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 116.00 | 0.00 | 0.98 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.05 | 0.01 | -0.04 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 117.00 | 0.00 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 37 | 0.49 | -0.06 | 0.01 | -0.04 | 6/4/2025 | 6/13/2025 3:59:59 PM EST |
| 118.00 | 0.00 | 1.13 | % | 0 | 0 | 0.50 | -0.07 | 0.01 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 119.00 | 0.17 | 0.94 | 0.59 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.08 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 120.00 | 0.36 | 0.88 | 0.60 | -0.13 | -17.81% | 3 | 6 | 0.39 | -0.10 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 121.00 | 0.00 | 0.95 | 1.04 | 0.00 | 0.00% | 0 | 51 | 0.42 | -0.11 | 0.02 | -0.07 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 122.00 | 0.08 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.13 | 0.02 | -0.07 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 123.00 | 0.63 | 1.32 | 1.20 | 0.00 | 0.00% | 0 | 200 | 0.38 | -0.15 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 124.00 | 0.90 | 1.15 | 2.80 | 0.00 | 0.00% | 0 | 51 | 0.36 | -0.17 | 0.02 | -0.08 | 6/2/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 1.09 | 1.45 | 1.20 | 0.00 | 0.00% | 3 | 413 | 0.36 | -0.19 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 126.00 | 1.17 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.22 | 0.03 | -0.09 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 127.00 | 1.44 | 1.82 | 5.15 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.24 | 0.03 | -0.10 | 5/29/2025 | 6/13/2025 3:59:59 PM EST |
| 128.00 | 1.75 | 2.01 | 1.91 | -0.06 | -3.05% | 10 | 10 | 0.35 | -0.27 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 129.00 | 1.98 | 2.30 | 2.23 | -0.31 | -12.21% | 1 | 9 | 0.35 | -0.30 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 2.37 | 2.62 | 2.54 | -0.07 | -2.69% | 1 | 18 | 0.35 | -0.33 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 131.00 | 2.73 | 2.99 | 2.99 | -0.40 | -11.80% | 10 | 261 | 0.35 | -0.37 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 132.00 | 3.00 | 3.35 | 3.35 | -0.10 | -2.90% | 9 | 39 | 0.34 | -0.40 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 133.00 | 3.50 | 3.80 | 3.65 | -0.15 | -3.95% | 4 | 31 | 0.34 | -0.44 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 134.00 | 3.90 | 5.35 | 4.25 | -0.95 | -18.27% | 1 | 1 | 0.38 | -0.47 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 135.00 | 3.95 | 5.65 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.51 | 0.04 | -0.11 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 136.00 | 5.00 | 5.55 | % | 0 | 0 | 0.34 | -0.55 | 0.04 | -0.11 | 6/13/2025 3:59:59 PM EST | |||
| 137.00 | 4.35 | 7.25 | % | 0 | 0 | 0.34 | -0.59 | 0.04 | -0.10 | 6/13/2025 3:59:59 PM EST | |||
| 138.00 | 4.90 | 7.95 | % | 0 | 0 | 0.34 | -0.63 | 0.04 | -0.10 | 6/13/2025 3:59:59 PM EST | |||
| 139.00 | 6.55 | 8.65 | % | 0 | 0 | 0.38 | -0.67 | 0.04 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 7.20 | 9.00 | % | 0 | 0 | 0.37 | -0.70 | 0.03 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 141.00 | 7.65 | 9.95 | % | 0 | 0 | 0.36 | -0.74 | 0.03 | -0.08 | 6/13/2025 3:59:59 PM EST | |||
| 142.00 | 7.90 | 10.95 | % | 0 | 0 | 0.35 | -0.77 | 0.03 | -0.07 | 6/13/2025 3:59:59 PM EST | |||
| 143.00 | 8.45 | 11.80 | % | 0 | 0 | 0.40 | -0.80 | 0.03 | -0.07 | 6/13/2025 3:59:59 PM EST | |||
| 144.00 | 9.10 | 12.90 | % | 0 | 0 | 0.52 | -0.83 | 0.03 | -0.06 | 6/13/2025 3:59:59 PM EST | |||
| 145.00 | 9.90 | 13.80 | % | 0 | 0 | 0.53 | -0.85 | 0.02 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 150.00 | 14.65 | 18.15 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 155.00 | 19.50 | 23.05 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 160.00 | 24.40 | 28.05 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 165.00 | 29.40 | 33.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |