Options Chain for VALERO ENERGY CORP COM (VLO) - $167.81 as of 3/27/2024 9:40:55 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 90.70 | 94.20 | % | 0 | 0 | 9.48 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:56 PM EST | |||
80.00 | 85.70 | 89.15 | % | 0 | 0 | 8.64 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:56 PM EST | |||
85.00 | 80.95 | 84.25 | % | 0 | 0 | 8.17 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:56 PM EST | |||
90.00 | 75.80 | 78.90 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:56 PM EST | |||
95.00 | 70.70 | 74.25 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:56 PM EST | |||
100.00 | 65.75 | 69.20 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:56 PM EST | |||
105.00 | 60.75 | 64.05 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:56 PM EST | |||
110.00 | 55.65 | 59.20 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:56 PM EST | |||
115.00 | 50.65 | 54.05 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:56 PM EST | |||
120.00 | 45.90 | 49.05 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:56 PM EST | |||
125.00 | 40.70 | 44.30 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | -0.03 | 3/27/2024 3:59:56 PM EST | |||
126.00 | 39.75 | 43.10 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | -0.04 | 3/27/2024 3:59:56 PM EST | |||
127.00 | 38.75 | 42.15 | 15.25 | 0.00 | 0.00% | 0 | 1 | 3.93 | 1.00 | 0.00 | -0.04 | 2/23/2024 | 3/27/2024 3:59:56 PM EST |
128.00 | 38.10 | 40.95 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | -0.04 | 3/27/2024 3:59:56 PM EST | |||
129.00 | 36.75 | 40.15 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.04 | 3/27/2024 3:59:56 PM EST | |||
130.00 | 35.75 | 38.85 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | -0.04 | 3/27/2024 3:59:56 PM EST | |||
131.00 | 34.70 | 37.95 | 18.11 | 0.00 | 0.00% | 0 | 1 | 3.55 | 1.00 | 0.00 | -0.04 | 3/8/2024 | 3/27/2024 3:59:56 PM EST |
132.00 | 34.25 | 37.30 | 13.70 | 0.00 | 0.00% | 0 | 2 | 3.42 | 1.00 | 0.00 | -0.04 | 3/6/2024 | 3/27/2024 3:59:56 PM EST |
133.00 | 33.00 | 35.75 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | -0.04 | 3/27/2024 3:59:56 PM EST | |||
134.00 | 31.70 | 35.25 | 24.25 | 0.00 | 0.00% | 0 | 2 | 3.18 | 1.00 | 0.00 | -0.04 | 3/13/2024 | 3/27/2024 3:59:56 PM EST |
135.00 | 31.00 | 34.50 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.04 | 3/27/2024 3:59:56 PM EST | |||
136.00 | 29.75 | 33.05 | 35.00 | 0.00 | 0.00% | 0 | 14 | 3.09 | 1.00 | 0.00 | -0.04 | 3/21/2024 | 3/27/2024 3:59:56 PM EST |
137.00 | 28.80 | 32.30 | 29.17 | 0.00 | 0.00% | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.04 | 3/18/2024 | 3/27/2024 3:59:56 PM EST |
138.00 | 27.85 | 31.10 | 31.92 | 0.00 | 0.00% | 0 | 21 | 2.89 | 1.00 | 0.00 | -0.04 | 3/21/2024 | 3/27/2024 3:59:56 PM EST |
139.00 | 26.85 | 30.35 | 20.75 | 0.00 | 0.00% | 0 | 16 | 2.88 | 1.00 | 0.00 | -0.04 | 3/13/2024 | 3/27/2024 3:59:56 PM EST |
140.00 | 27.35 | 29.40 | 30.05 | 0.00 | 0.00% | 0 | 58 | 2.76 | 1.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:56 PM EST |
141.00 | 24.80 | 27.65 | 27.84 | 0.00 | 0.00% | 0 | 6 | 2.71 | 1.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:56 PM EST |
142.00 | 23.80 | 26.90 | 23.25 | 0.00 | 0.00% | 0 | 33 | 2.60 | 1.00 | 0.00 | -0.04 | 3/15/2024 | 3/27/2024 3:59:56 PM EST |
143.00 | 22.85 | 26.00 | 24.35 | 0.00 | 0.00% | 0 | 58 | 2.73 | 1.00 | 0.00 | -0.04 | 3/19/2024 | 3/27/2024 3:59:56 PM EST |
144.00 | 21.75 | 25.00 | 22.00 | 0.00 | 0.00% | 0 | 16 | 2.61 | 1.00 | 0.00 | -0.04 | 3/18/2024 | 3/27/2024 3:59:56 PM EST |
145.00 | 21.20 | 23.70 | 22.13 | -3.60 | -14.00% | 11 | 97 | 2.35 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
146.00 | 20.00 | 23.05 | 25.20 | 0.00 | 0.00% | 0 | 56 | 2.49 | 1.00 | 0.00 | -0.04 | 3/25/2024 | 3/27/2024 3:59:56 PM EST |
147.00 | 18.70 | 21.60 | 20.05 | -0.45 | -2.20% | 2 | 34 | 2.16 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
148.00 | 17.75 | 20.55 | 21.40 | 0.00 | 0.00% | 0 | 10 | 2.02 | 1.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:56 PM EST |
149.00 | 16.70 | 19.70 | 21.20 | 0.00 | 0.00% | 0 | 15 | 1.94 | 1.00 | 0.00 | -0.04 | 3/21/2024 | 3/27/2024 3:59:56 PM EST |
150.00 | 16.40 | 18.70 | 16.81 | -1.12 | -6.25% | 8 | 93 | 1.94 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
152.50 | 13.35 | 16.10 | 16.47 | -1.18 | -6.69% | 2 | 62 | 1.74 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
155.00 | 10.70 | 13.15 | 10.77 | -1.63 | -13.15% | 11 | 210 | 1.24 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
157.50 | 8.55 | 11.20 | 8.72 | -1.48 | -14.51% | 2 | 79 | 1.34 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
160.00 | 7.20 | 8.35 | 6.61 | -0.86 | -11.52% | 14 | 191 | 0.95 | 1.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
162.50 | 3.75 | 5.80 | 4.49 | -0.41 | -8.37% | 1 | 44 | 0.85 | 0.97 | 0.03 | -0.17 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
165.00 | 2.87 | 4.10 | 2.80 | -0.20 | -6.67% | 190 | 191 | 0.30 | 0.88 | 0.09 | -0.33 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
167.50 | 0.97 | 1.16 | 1.03 | -0.29 | -21.97% | 171 | 529 | 0.24 | 0.57 | 0.17 | -0.48 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
170.00 | 0.19 | 0.29 | 0.27 | -0.22 | -44.90% | 224 | 678 | 0.26 | 0.19 | 0.10 | -0.29 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
172.50 | 0.03 | 0.07 | 0.05 | -0.20 | -80.00% | 23 | 283 | 0.31 | 0.03 | 0.02 | -0.07 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
175.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 36 | 351 | 0.37 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
177.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 68 | 0.52 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
180.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 6 | 647 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
182.50 | 0.00 | 0.13 | 0.01 | -0.01 | -50.00% | 4 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
185.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:56 PM EST |
187.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 66 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:56 PM EST |
190.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 58 | 0.90 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:56 PM EST |
192.50 | 0.00 | 1.27 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
195.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 3:59:56 PM EST |
200.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 3:59:56 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:56 PM EST | |||
80.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:56 PM EST | |||
85.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:56 PM EST | |||
90.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 3/27/2024 3:59:56 PM EST | |||
95.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 3/27/2024 3:59:56 PM EST | |||
100.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 3/27/2024 3:59:56 PM EST | |||
105.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 3/27/2024 3:59:56 PM EST | |||
110.00 | 0.00 | 1.91 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 3/27/2024 3:59:56 PM EST | |||
115.00 | 0.00 | 1.92 | 0.05 | 0.00 | 0.00% | 0 | 13 | 5.62 | 0.00 | 0.00 | -0.03 | 3/4/2024 | 3/27/2024 3:59:56 PM EST |
120.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 6 | 5.27 | 0.00 | 0.00 | -0.03 | 3/18/2024 | 3/27/2024 3:59:56 PM EST |
125.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 195 | 4.77 | 0.00 | 0.00 | -0.03 | 3/21/2024 | 3/27/2024 3:59:56 PM EST |
126.00 | 0.00 | 1.89 | 0.22 | 0.00 | 0.00% | 0 | 3 | 4.51 | 0.00 | 0.00 | -0.04 | 3/6/2024 | 3/27/2024 3:59:56 PM EST |
127.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 25 | 4.57 | 0.00 | 0.00 | -0.04 | 3/12/2024 | 3/27/2024 3:59:56 PM EST |
128.00 | 0.00 | 1.89 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | -0.04 | 3/27/2024 3:59:56 PM EST | |||
129.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 6 | 3.78 | 0.00 | 0.00 | -0.04 | 3/15/2024 | 3/27/2024 3:59:56 PM EST |
130.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 118 | 2.01 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/27/2024 3:59:56 PM EST |
131.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 43 | 3.61 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/27/2024 3:59:56 PM EST |
132.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 34 | 1.90 | 0.00 | 0.00 | -0.04 | 3/15/2024 | 3/27/2024 3:59:56 PM EST |
133.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 103 | 3.44 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/27/2024 3:59:56 PM EST |
134.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 47 | 3.35 | 0.00 | 0.00 | -0.04 | 3/25/2024 | 3/27/2024 3:59:56 PM EST |
135.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 168 | 3.27 | 0.00 | 0.00 | -0.04 | 3/21/2024 | 3/27/2024 3:59:56 PM EST |
136.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 37 | 3.18 | 0.00 | 0.00 | -0.04 | 3/20/2024 | 3/27/2024 3:59:56 PM EST |
137.00 | 0.00 | 1.27 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.04 | 3/27/2024 3:59:56 PM EST | |||
138.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 9 | 3.02 | 0.00 | 0.00 | -0.04 | 3/21/2024 | 3/27/2024 3:59:56 PM EST |
139.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 123 | 2.94 | 0.00 | 0.00 | -0.04 | 3/18/2024 | 3/27/2024 3:59:56 PM EST |
140.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 171 | 1.27 | 0.00 | 0.00 | -0.04 | 3/20/2024 | 3/27/2024 3:59:56 PM EST |
141.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 55 | 2.77 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/27/2024 3:59:56 PM EST |
142.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 107 | 2.68 | 0.00 | 0.00 | -0.04 | 3/18/2024 | 3/27/2024 3:59:56 PM EST |
143.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 12 | 2.60 | 0.00 | 0.00 | -0.04 | 3/15/2024 | 3/27/2024 3:59:56 PM EST |
144.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 50 | 2.51 | 0.00 | 0.00 | -0.04 | 3/20/2024 | 3/27/2024 3:59:56 PM EST |
145.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 49 | 2.43 | 0.00 | 0.00 | -0.04 | 3/19/2024 | 3/27/2024 3:59:56 PM EST |
146.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 18 | 2.34 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/27/2024 3:59:56 PM EST |
147.00 | 0.00 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 17 | 2.26 | 0.00 | 0.00 | -0.04 | 3/19/2024 | 3/27/2024 3:59:56 PM EST |
148.00 | 0.00 | 1.26 | 0.18 | 0.00 | 0.00% | 0 | 16 | 2.18 | 0.00 | 0.00 | -0.04 | 3/18/2024 | 3/27/2024 3:59:56 PM EST |
149.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.92 | 0.00 | 0.00 | -0.04 | 3/19/2024 | 3/27/2024 3:59:56 PM EST |
150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 0.82 | 0.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:56 PM EST |
152.50 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 111 | 1.80 | 0.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:56 PM EST |
155.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 145 | 1.59 | 0.00 | 0.00 | -0.04 | 3/26/2024 | 3/27/2024 3:59:56 PM EST |
157.50 | 0.00 | 0.22 | 0.01 | -0.02 | -66.67% | 17 | 358 | 0.81 | 0.00 | 0.00 | -0.04 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
160.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 72 | 864 | 0.38 | 0.00 | 0.00 | -0.06 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
162.50 | 0.02 | 0.04 | 0.06 | -0.05 | -45.46% | 112 | 4,642 | 0.32 | -0.03 | 0.03 | -0.17 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
165.00 | 0.11 | 0.14 | 0.18 | -0.27 | -60.00% | 226 | 494 | 0.27 | -0.12 | 0.09 | -0.33 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
167.50 | 0.71 | 0.80 | 0.85 | -0.44 | -34.11% | 256 | 610 | 0.27 | -0.43 | 0.17 | -0.48 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
170.00 | 2.08 | 2.63 | 3.75 | +1.11 | +42.05% | 140 | 423 | 0.25 | -0.81 | 0.10 | -0.29 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
172.50 | 4.20 | 6.70 | 5.35 | +1.05 | +24.42% | 21 | 113 | 1.15 | -0.97 | 0.02 | -0.07 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
175.00 | 6.30 | 9.25 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 3:59:56 PM EST |
177.50 | 8.90 | 11.75 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
180.00 | 10.75 | 14.25 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
182.50 | 13.45 | 16.75 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
185.00 | 16.30 | 19.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
187.50 | 18.75 | 21.75 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
190.00 | 21.35 | 24.25 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
192.50 | 23.20 | 26.80 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
195.00 | 25.70 | 29.30 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
200.00 | 31.25 | 33.70 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST |