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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 63.65 | 66.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 58.05 | 61.45 | 54.22 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 52.95 | 56.50 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 48.15 | 51.60 | 40.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 44.15 | 46.75 | 36.40 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.96 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 38.80 | 40.85 | 30.40 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.94 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 34.90 | 36.30 | 26.85 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.91 | 0.01 | -0.02 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 30.60 | 31.50 | 30.09 | +2.82 | +10.35% | 1 | 2 | 0.43 | 0.88 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 26.25 | 27.25 | 50.00 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.84 | 0.01 | -0.02 | 11/18/2024 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 22.60 | 23.05 | 23.50 | +2.15 | +10.07% | 7 | 24 | 0.40 | 0.79 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 18.90 | 19.35 | 18.25 | 0.00 | 0.00% | 0 | 56 | 0.39 | 0.73 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 15.50 | 15.90 | 13.30 | 0.00 | 0.00% | 0 | 85 | 0.38 | 0.67 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 12.30 | 12.85 | 13.06 | +0.34 | +2.68% | 4 | 522 | 0.37 | 0.60 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 9.80 | 10.15 | 10.45 | +0.95 | +10.00% | 34 | 525 | 0.36 | 0.53 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 7.45 | 8.90 | 7.78 | +0.63 | +8.82% | 3,017 | 233 | 0.35 | 0.45 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 5.70 | 5.95 | 5.90 | +0.20 | +3.51% | 20 | 319 | 0.34 | 0.37 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 4.10 | 4.40 | 4.36 | +0.36 | +9.00% | 26 | 260 | 0.34 | 0.30 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 2.98 | 3.25 | 3.10 | +0.10 | +3.34% | 15 | 427 | 0.33 | 0.24 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 2.13 | 2.34 | 2.27 | +0.24 | +11.83% | 5 | 227 | 0.33 | 0.18 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 1.46 | 1.77 | 1.66 | +0.18 | +12.17% | 12 | 334 | 0.33 | 0.14 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 1.01 | 1.24 | 1.25 | +0.45 | +56.25% | 3 | 746 | 0.32 | 0.11 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 0.71 | 0.89 | 0.58 | 0.00 | 0.00% | 0 | 284 | 0.32 | 0.08 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 0.42 | 0.81 | 0.40 | 0.00 | 0.00% | 0 | 155 | 0.33 | 0.06 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.54 | 0.79 | 0.00 | 0.00% | 0 | 84 | 0.34 | 0.05 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 0.16 | 0.53 | 0.30 | -0.20 | -40.00% | 7 | 1,148 | 0.33 | 0.04 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 0.07 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 96 | 0.35 | 0.03 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.73 | 0.21 | 0.00 | 0.00% | 0 | 63 | 0.35 | 0.02 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 0.01 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 228 | 0.36 | 0.02 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 0.01 | 0.41 | 0.07 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.57 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.46 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.68 | 0.34 | 0.00 | 0.00% | 0 | 53 | 0.51 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.21 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.78 | 0.66 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 0.13 | 0.81 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.01 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.03 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.34 | 1.14 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.04 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.95 | 1.10 | 1.03 | -0.21 | -16.94% | 4 | 88 | 0.47 | -0.06 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 1.36 | 1.63 | 2.15 | 0.00 | 0.00% | 0 | 345 | 0.46 | -0.09 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 1.89 | 2.17 | 1.97 | -0.87 | -30.64% | 20 | 117 | 0.44 | -0.12 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 2.69 | 2.94 | 2.79 | -0.61 | -17.95% | 14 | 1,543 | 0.42 | -0.16 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 3.70 | 3.90 | 3.65 | -0.35 | -8.75% | 34 | 1,560 | 0.41 | -0.21 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 4.85 | 5.20 | 4.95 | -0.35 | -6.61% | 9 | 526 | 0.39 | -0.27 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 6.45 | 6.80 | 6.50 | -0.90 | -12.17% | 95 | 843 | 0.38 | -0.33 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 8.40 | 8.80 | 8.45 | -1.10 | -11.52% | 16 | 456 | 0.37 | -0.40 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 10.65 | 11.10 | 10.55 | -0.80 | -7.05% | 59 | 353 | 0.36 | -0.47 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 13.30 | 13.80 | 13.25 | -0.90 | -6.36% | 6 | 333 | 0.35 | -0.55 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 16.30 | 17.00 | 16.35 | -4.89 | -23.03% | 4 | 361 | 0.35 | -0.63 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 19.70 | 20.40 | 20.50 | 0.00 | 0.00% | 0 | 198 | 0.34 | -0.70 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 23.60 | 24.45 | 27.70 | 0.00 | 0.00% | 0 | 301 | 0.34 | -0.76 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 27.70 | 28.40 | 32.10 | 0.00 | 0.00% | 0 | 173 | 0.33 | -0.82 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 32.15 | 32.85 | 35.70 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.86 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 35.80 | 38.25 | 48.96 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.89 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 39.75 | 42.50 | 43.32 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.92 | 0.01 | -0.01 | 12/20/2024 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 44.65 | 47.50 | 29.85 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.94 | 0.01 | -0.01 | 1/16/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 49.50 | 52.05 | 36.60 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.95 | 0.00 | -0.01 | 3/20/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 54.35 | 57.15 | 52.41 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.96 | 0.00 | -0.01 | 3/6/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 59.40 | 62.05 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 185.00 | 64.30 | 67.15 | 49.45 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.98 | 0.00 | 0.00 | 9/26/2024 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 69.30 | 72.80 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 195.00 | 74.30 | 77.05 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 200.00 | 79.20 | 82.05 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 210.00 | 89.20 | 92.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |