Options Chain for VALERO ENERGY CORP COM (VLO) - $165.50 as of 4/29/2024 5:23:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 70.55 | 74.25 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 100.00 | 65.60 | 69.25 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 105.00 | 60.65 | 64.05 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 110.00 | 55.65 | 59.15 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 115.00 | 50.65 | 54.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 120.00 | 45.95 | 48.95 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 125.00 | 40.70 | 43.90 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 130.00 | 35.85 | 39.05 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 135.00 | 30.90 | 33.95 | 40.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 3:59:53 PM EST |
| 140.00 | 25.90 | 28.95 | 32.73 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.96 | 0.00 | -0.03 | 4/15/2024 | 4/29/2024 3:59:53 PM EST |
| 145.00 | 21.25 | 24.00 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.05 | 4/29/2024 3:59:53 PM EST | |||
| 150.00 | 16.35 | 20.00 | 18.75 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.88 | 0.01 | -0.07 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 155.00 | 12.45 | 15.20 | 14.20 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.81 | 0.02 | -0.09 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 160.00 | 9.20 | 10.80 | 9.40 | -0.10 | -1.06% | 6 | 36 | 0.31 | 0.72 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 165.00 | 5.65 | 7.10 | 6.69 | -0.06 | -0.89% | 65 | 104 | 0.31 | 0.59 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 170.00 | 4.15 | 4.65 | 4.10 | -0.30 | -6.82% | 93 | 73 | 0.28 | 0.45 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 175.00 | 2.50 | 2.83 | 2.55 | -0.10 | -3.78% | 19 | 186 | 0.31 | 0.31 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 180.00 | 1.44 | 1.66 | 1.53 | +0.08 | +5.52% | 62 | 139 | 0.32 | 0.20 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 185.00 | 0.58 | 1.11 | 1.04 | -0.06 | -5.46% | 1 | 33 | 0.31 | 0.12 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 190.00 | 0.42 | 0.58 | 0.55 | +0.08 | +17.03% | 40 | 15 | 0.33 | 0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 195.00 | 0.11 | 0.37 | 1.84 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.05 | 0.01 | -0.03 | 4/12/2024 | 4/29/2024 3:59:53 PM EST |
| 200.00 | 0.06 | 0.75 | 1.34 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.02 | 0.00 | -0.02 | 4/12/2024 | 4/29/2024 3:59:53 PM EST |
| 205.00 | 0.03 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.01 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 3:59:53 PM EST |
| 210.00 | 0.01 | 0.75 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.34 | 0.53 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 3:59:53 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 245.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 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 | 0.33 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 125.00 | 0.01 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 130.00 | 0.02 | 0.95 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 135.00 | 0.04 | 0.44 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 140.00 | 0.08 | 0.58 | 0.40 | 0.00 | 0.00% | 0 | 19 | 0.40 | -0.04 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 145.00 | 0.31 | 0.37 | 0.35 | -0.25 | -41.67% | 10 | 23 | 0.35 | -0.07 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 150.00 | 0.62 | 0.71 | 0.72 | -0.23 | -24.22% | 12 | 17 | 0.34 | -0.12 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 155.00 | 1.25 | 1.43 | 1.32 | -0.48 | -26.67% | 16 | 71 | 0.33 | -0.19 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 160.00 | 2.38 | 2.63 | 2.70 | -0.55 | -16.93% | 2 | 34 | 0.33 | -0.28 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 165.00 | 4.20 | 4.40 | 4.70 | -1.15 | -19.66% | 6 | 62 | 0.32 | -0.41 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 170.00 | 6.35 | 6.95 | 7.00 | -0.90 | -11.40% | 370 | 306 | 0.32 | -0.55 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 175.00 | 9.15 | 11.00 | 9.65 | -1.15 | -10.65% | 10 | 160 | 0.33 | -0.69 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 180.00 | 12.25 | 15.55 | 15.10 | 0.00 | 0.00% | 0 | 51 | 0.45 | -0.80 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 185.00 | 17.55 | 20.10 | 9.45 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.88 | 0.01 | -0.06 | 4/8/2024 | 4/29/2024 3:59:53 PM EST |
| 190.00 | 20.70 | 25.00 | % | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.04 | 4/29/2024 3:59:53 PM EST | |||
| 195.00 | 25.30 | 30.00 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 200.00 | 30.35 | 35.00 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 205.00 | 35.30 | 40.00 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 210.00 | 40.85 | 45.00 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 215.00 | 45.25 | 50.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 220.00 | 50.75 | 55.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 225.00 | 55.35 | 60.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 230.00 | 60.40 | 65.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 235.00 | 65.25 | 70.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 240.00 | 70.30 | 75.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 245.00 | 75.30 | 80.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 250.00 | 80.50 | 85.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |