Options Chain for VALERO ENERGY CORP COM (VLO) - $165.80 as of 4/26/2024 8:45:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 69.25 | 73.05 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 100.00 | 64.35 | 67.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 105.00 | 59.25 | 63.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 54.25 | 58.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 115.00 | 49.30 | 52.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 120.00 | 44.20 | 47.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 125.00 | 39.25 | 43.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 130.00 | 34.30 | 37.95 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 135.00 | 29.30 | 33.15 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 138.00 | 27.00 | 30.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 139.00 | 25.30 | 29.05 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 140.00 | 24.60 | 27.90 | 25.08 | +3.08 | +14.00% | 1 | 2 | 1.19 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 141.00 | 23.60 | 26.95 | 25.39 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 142.00 | 22.35 | 26.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 143.00 | 21.60 | 25.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 144.00 | 20.30 | 24.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 145.00 | 19.50 | 22.95 | 20.14 | +1.28 | +6.79% | 1 | 36 | 1.02 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 146.00 | 18.40 | 21.25 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 147.00 | 17.55 | 21.15 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 148.00 | 16.40 | 19.85 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 149.00 | 15.60 | 19.20 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.05 | 4/26/2024 3:59:56 PM EST | |||
| 150.00 | 14.40 | 18.10 | 15.48 | -1.62 | -9.48% | 1 | 4 | 0.86 | 0.98 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 152.50 | 13.00 | 15.10 | 14.75 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.96 | 0.01 | -0.08 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 155.00 | 10.50 | 11.85 | 11.65 | -1.41 | -10.80% | 3 | 41 | 0.43 | 0.92 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 157.50 | 8.65 | 9.25 | 10.65 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.88 | 0.03 | -0.14 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 160.00 | 5.75 | 8.05 | 6.49 | -2.01 | -23.65% | 2 | 17 | 0.39 | 0.80 | 0.04 | -0.17 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 162.50 | 3.75 | 5.15 | 5.52 | -0.43 | -7.23% | 44 | 35 | 0.31 | 0.70 | 0.05 | -0.20 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 165.00 | 3.35 | 3.50 | 3.61 | -1.09 | -23.20% | 107 | 177 | 0.31 | 0.57 | 0.06 | -0.21 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 167.50 | 2.19 | 2.24 | 2.26 | -1.14 | -33.53% | 294 | 436 | 0.32 | 0.43 | 0.06 | -0.21 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 170.00 | 1.33 | 1.38 | 1.47 | -0.84 | -36.37% | 389 | 243 | 0.32 | 0.30 | 0.05 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 172.50 | 0.73 | 0.84 | 0.81 | -0.73 | -47.41% | 669 | 704 | 0.32 | 0.20 | 0.04 | -0.15 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 175.00 | 0.36 | 0.50 | 0.50 | -0.62 | -55.36% | 292 | 266 | 0.33 | 0.13 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 177.50 | 0.24 | 0.29 | 0.28 | -0.30 | -51.73% | 31 | 29 | 0.33 | 0.09 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 180.00 | 0.14 | 0.17 | 0.16 | -0.24 | -60.00% | 28 | 126 | 0.34 | 0.06 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 182.50 | 0.08 | 0.11 | 0.09 | -0.08 | -47.06% | 1 | 359 | 0.36 | 0.03 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 185.00 | 0.06 | 0.08 | 0.08 | -0.11 | -57.90% | 202 | 139 | 0.38 | 0.02 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 187.50 | 0.04 | 0.06 | 0.06 | -0.06 | -50.00% | 2 | 28 | 0.40 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 190.00 | 0.03 | 0.05 | 0.04 | -0.13 | -76.48% | 22 | 34 | 0.42 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 192.50 | 0.01 | 0.33 | 0.11 | 0.00 | 0.00% | 0 | 156 | 0.52 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 195.00 | 0.01 | 0.25 | 0.04 | -0.01 | -20.00% | 5 | 453 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 197.50 | 0.01 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 40 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 205.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 1.27 | 0.52 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:56 PM EST |
| 215.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.23 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.74 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 138.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 139.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.73 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 141.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 142.00 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 143.00 | 0.01 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 36 | 0.59 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 144.00 | 0.01 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 145.00 | 0.01 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 146.00 | 0.02 | 0.05 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 147.00 | 0.02 | 0.06 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 148.00 | 0.03 | 0.07 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 149.00 | 0.04 | 0.07 | 0.17 | 0.00 | 0.00% | 0 | 39 | 0.38 | -0.02 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 150.00 | 0.05 | 0.09 | 0.07 | -0.09 | -56.25% | 14 | 80 | 0.37 | -0.02 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 152.50 | 0.09 | 0.14 | 0.12 | -0.17 | -58.63% | 211 | 164 | 0.34 | -0.04 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 155.00 | 0.19 | 0.25 | 0.22 | -0.18 | -45.00% | 97 | 1,067 | 0.33 | -0.08 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 157.50 | 0.38 | 0.46 | 0.39 | -0.28 | -41.80% | 3,241 | 143 | 0.32 | -0.12 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 160.00 | 0.76 | 0.84 | 0.74 | -0.36 | -32.73% | 334 | 273 | 0.32 | -0.20 | 0.04 | -0.17 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 162.50 | 1.44 | 1.51 | 1.40 | -0.32 | -18.61% | 190 | 111 | 0.32 | -0.30 | 0.05 | -0.20 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 165.00 | 2.39 | 2.48 | 2.29 | -0.12 | -4.98% | 189 | 148 | 0.32 | -0.43 | 0.06 | -0.21 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 167.50 | 3.65 | 3.80 | 3.60 | -0.07 | -1.91% | 37 | 955 | 0.32 | -0.57 | 0.06 | -0.21 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 170.00 | 5.25 | 5.50 | 5.30 | +0.49 | +10.19% | 54 | 65 | 0.32 | -0.70 | 0.05 | -0.19 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 172.50 | 6.50 | 8.95 | 8.06 | +1.49 | +22.68% | 10 | 133 | 0.25 | -0.80 | 0.04 | -0.15 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 175.00 | 9.30 | 11.25 | 8.94 | 0.00 | 0.00% | 0 | 100 | 0.29 | -0.87 | 0.03 | -0.12 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 177.50 | 11.10 | 12.85 | 11.70 | 0.00 | 0.00% | 0 | 30 | 0.59 | -0.91 | 0.02 | -0.09 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 180.00 | 13.55 | 15.90 | 15.48 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.94 | 0.01 | -0.07 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 182.50 | 14.55 | 18.25 | 16.36 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.97 | 0.01 | -0.05 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 185.00 | 17.05 | 20.80 | 18.31 | 0.00 | 0.00% | 0 | 11 | 0.86 | -0.98 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 187.50 | 19.60 | 23.30 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 190.00 | 22.30 | 25.80 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 192.50 | 24.95 | 28.05 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 195.00 | 27.15 | 30.55 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 197.50 | 30.50 | 33.35 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 200.00 | 32.45 | 35.85 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 205.00 | 37.15 | 40.85 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 210.00 | 42.05 | 45.85 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 215.00 | 47.05 | 50.85 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 220.00 | 52.25 | 55.85 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 225.00 | 57.00 | 60.85 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 230.00 | 62.30 | 65.75 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 235.00 | 67.15 | 70.55 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 240.00 | 72.50 | 75.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 245.00 | 77.10 | 80.65 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 250.00 | 82.10 | 85.65 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |