Options Chain for VALERO ENERGY CORP COM (VLO) - $157.34 as of 5/3/2024 3:16:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 70.15 | 73.90 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 90.00 | 65.05 | 68.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 95.00 | 60.15 | 63.85 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 100.00 | 55.15 | 58.85 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 105.00 | 50.10 | 53.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 110.00 | 45.10 | 48.95 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 115.00 | 40.45 | 44.05 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 120.00 | 35.10 | 38.85 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 125.00 | 30.15 | 33.95 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 130.00 | 25.15 | 29.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 135.00 | 20.65 | 23.85 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 136.00 | 19.15 | 23.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 137.00 | 19.05 | 21.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 138.00 | 17.20 | 21.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 139.00 | 17.10 | 19.40 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 140.00 | 15.25 | 18.95 | 17.31 | -9.69 | -35.89% | 1 | 81 | 0.95 | 0.99 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 141.00 | 14.95 | 17.50 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 5/3/2024 4:00:03 PM EST | |||
| 142.00 | 14.20 | 16.15 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.03 | 5/3/2024 4:00:03 PM EST | |||
| 143.00 | 12.20 | 16.15 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 144.00 | 12.05 | 14.40 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 145.00 | 10.60 | 13.90 | 11.07 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.96 | 0.01 | -0.05 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 146.00 | 10.40 | 13.10 | % | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 147.00 | 9.55 | 11.45 | % | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 148.00 | 8.70 | 10.50 | % | 0 | 0 | 0.57 | 0.93 | 0.02 | -0.08 | 5/3/2024 4:00:03 PM EST | |||
| 149.00 | 8.05 | 9.00 | 8.00 | % | 43 | 0 | 0.34 | 0.91 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 150.00 | 7.15 | 8.00 | 8.05 | -0.70 | -8.00% | 94 | 16 | 0.33 | 0.88 | 0.03 | -0.10 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 152.50 | 4.35 | 5.45 | 5.37 | -1.12 | -17.26% | 1 | 6 | 0.31 | 0.78 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 155.00 | 2.50 | 3.60 | 3.57 | -1.23 | -25.63% | 77 | 29 | 0.22 | 0.64 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 157.50 | 2.02 | 2.22 | 2.28 | -0.42 | -15.56% | 111 | 131 | 0.27 | 0.47 | 0.07 | -0.17 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 160.00 | 1.10 | 1.26 | 1.20 | -0.45 | -27.28% | 147 | 111 | 0.27 | 0.31 | 0.06 | -0.15 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 162.50 | 0.59 | 0.63 | 0.64 | -0.37 | -36.64% | 166 | 98 | 0.28 | 0.19 | 0.04 | -0.12 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 165.00 | 0.28 | 0.33 | 0.34 | -0.28 | -45.17% | 30 | 166 | 0.28 | 0.11 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 167.50 | 0.16 | 0.18 | 0.16 | -0.22 | -57.90% | 33 | 73 | 0.30 | 0.06 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 170.00 | 0.05 | 0.11 | 0.11 | -0.11 | -50.00% | 45 | 136 | 0.30 | 0.03 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 172.50 | 0.04 | 0.08 | 0.07 | -0.07 | -50.00% | 8 | 192 | 0.33 | 0.02 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 175.00 | 0.04 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 90 | 0.36 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 177.50 | 0.01 | 0.05 | 0.04 | -0.08 | -66.67% | 3 | 37 | 0.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 1.27 | 0.01 | -0.05 | -83.34% | 1 | 230 | 0.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 182.50 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 86 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 187.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 192.50 | 0.00 | 1.26 | 0.48 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 1.26 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 1.26 | 0.63 | 0.00 | 0.00% | 0 | 33 | 1.29 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 4:00:03 PM EST |
| 205.00 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:03 PM EST |
| 215.00 | 0.00 | 1.26 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.26 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 225.00 | 0.00 | 1.26 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.26 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 235.00 | 0.00 | 1.26 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/3/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.26 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.26 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.26 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.26 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.26 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 2 | 43 | 0.46 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 136.00 | 0.00 | 0.03 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 137.00 | 0.00 | 0.04 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 138.00 | 0.00 | 0.04 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 139.00 | 0.01 | 0.03 | % | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.01 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 141.00 | 0.02 | 0.05 | 0.04 | -0.06 | -60.00% | 1 | 1 | 0.35 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 142.00 | 0.03 | 0.06 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.02 | 0.01 | -0.03 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 143.00 | 0.04 | 0.07 | % | 0 | 0 | 0.33 | -0.02 | 0.01 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 144.00 | 0.05 | 0.08 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.03 | 0.01 | -0.05 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 145.00 | 0.04 | 0.10 | 0.15 | +0.01 | +7.15% | 4 | 17 | 0.30 | -0.04 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 146.00 | 0.09 | 0.14 | 0.11 | -0.07 | -38.89% | 2 | 4 | 0.31 | -0.05 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 147.00 | 0.13 | 0.18 | 0.15 | -0.52 | -77.62% | 4 | 4 | 0.30 | -0.06 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 148.00 | 0.18 | 0.23 | 0.19 | -0.59 | -75.65% | 3,234 | 72 | 0.29 | -0.07 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 149.00 | 0.25 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.09 | 0.03 | -0.09 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 150.00 | 0.30 | 0.41 | 0.37 | -0.10 | -21.28% | 58 | 65 | 0.28 | -0.12 | 0.03 | -0.10 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 152.50 | 0.74 | 0.80 | 0.75 | -0.10 | -11.77% | 984 | 37 | 0.28 | -0.22 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 155.00 | 1.40 | 1.58 | 1.50 | -0.23 | -13.30% | 201 | 167 | 0.27 | -0.36 | 0.07 | -0.16 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 157.50 | 2.52 | 2.75 | 2.74 | -0.04 | -1.44% | 24 | 104 | 0.27 | -0.53 | 0.07 | -0.17 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 160.00 | 4.10 | 4.85 | 4.21 | +0.01 | +0.24% | 57 | 255 | 0.31 | -0.69 | 0.06 | -0.15 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 162.50 | 5.45 | 7.00 | 6.18 | +0.73 | +13.40% | 16 | 97 | 0.28 | -0.81 | 0.04 | -0.12 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 165.00 | 7.65 | 10.00 | 10.50 | 0.00 | 0.00% | 0 | 99 | 0.55 | -0.89 | 0.03 | -0.08 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 167.50 | 10.20 | 11.55 | 9.85 | -1.00 | -9.22% | 2 | 38 | 0.48 | -0.94 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 170.00 | 12.45 | 15.05 | 13.52 | +0.02 | +0.15% | 2 | 41 | 0.72 | -0.97 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 172.50 | 14.35 | 17.45 | 15.95 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.98 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 175.00 | 16.20 | 20.05 | 18.49 | +0.59 | +3.30% | 1 | 2 | 0.87 | -0.99 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 177.50 | 18.75 | 22.45 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 180.00 | 21.55 | 25.00 | 24.80 | 0.00 | 0.00% | 0 | 16 | 0.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 182.50 | 24.10 | 27.40 | 8.30 | 0.00 | 0.00% | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 4:00:03 PM EST |
| 185.00 | 26.70 | 29.95 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 187.50 | 29.20 | 32.45 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 190.00 | 31.85 | 34.95 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 192.50 | 34.10 | 37.55 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 195.00 | 36.60 | 40.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 200.00 | 41.65 | 44.95 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 205.00 | 46.65 | 50.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 210.00 | 51.35 | 55.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 215.00 | 56.65 | 60.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 220.00 | 61.60 | 64.95 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 225.00 | 66.65 | 69.95 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 230.00 | 71.60 | 75.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 235.00 | 76.60 | 79.95 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 240.00 | 81.65 | 85.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 245.00 | 86.60 | 90.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 250.00 | 91.65 | 94.95 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST |