Options Chain for VALERO ENERGY CORP COM (VLO) - $165.80 as of 4/29/2024 2:34:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 70.50 | 73.55 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 100.00 | 65.25 | 68.45 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 105.00 | 60.30 | 63.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 110.00 | 55.30 | 58.65 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 115.00 | 50.15 | 53.75 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 120.00 | 45.15 | 48.75 | 46.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 125.00 | 40.35 | 43.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 130.00 | 35.25 | 38.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 135.00 | 30.50 | 33.90 | 34.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 1:59:01 PM EST |
| 140.00 | 25.80 | 29.05 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 145.00 | 21.75 | 23.90 | 21.20 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.93 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 150.00 | 17.65 | 18.30 | 15.68 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.87 | 0.01 | -0.05 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 155.00 | 13.55 | 14.95 | 12.15 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.79 | 0.02 | -0.07 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 160.00 | 9.75 | 10.40 | 10.40 | +1.49 | +16.73% | 3 | 1 | 0.31 | 0.69 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 165.00 | 6.75 | 7.10 | 7.45 | -0.50 | -6.29% | 5 | 6 | 0.31 | 0.56 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 170.00 | 4.50 | 4.70 | 4.42 | +0.22 | +5.24% | 4 | 7 | 0.31 | 0.43 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 175.00 | 2.72 | 3.85 | 3.00 | +0.47 | +18.58% | 30 | 134 | 0.31 | 0.31 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 180.00 | 1.66 | 1.87 | 1.88 | +0.18 | +10.59% | 7 | 24 | 0.31 | 0.21 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 185.00 | 0.97 | 1.11 | 1.04 | +0.17 | +19.54% | 9 | 2 | 0.31 | 0.14 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 190.00 | 0.53 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.09 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 195.00 | 0.33 | 0.42 | 0.58 | 0.00 | 0.00% | 0 | 24 | 0.33 | 0.05 | 0.01 | -0.03 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 200.00 | 0.01 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.03 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 210.00 | 0.01 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:59:01 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 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:59:01 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 135.00 | 0.03 | 0.75 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 140.00 | 0.07 | 0.57 | 0.32 | 0.00 | 0.00% | 0 | 61 | 0.34 | -0.04 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 145.00 | 0.53 | 0.60 | 0.71 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.07 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 150.00 | 0.56 | 1.10 | 1.06 | -0.15 | -12.40% | 8 | 21 | 0.31 | -0.13 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 155.00 | 1.84 | 2.02 | 1.71 | -0.49 | -22.28% | 1 | 17 | 0.31 | -0.21 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 160.00 | 2.64 | 3.40 | 3.02 | -0.88 | -22.57% | 11 | 10 | 0.31 | -0.31 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 165.00 | 5.20 | 5.45 | 5.21 | -0.26 | -4.76% | 1 | 20 | 0.31 | -0.44 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 170.00 | 7.85 | 8.20 | % | 0 | 0 | 0.31 | -0.57 | 0.03 | -0.09 | 4/29/2024 1:59:01 PM EST | |||
| 175.00 | 11.20 | 11.60 | 12.24 | % | 1 | 0 | 0.30 | -0.69 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:59:01 PM EST | |
| 180.00 | 14.65 | 16.05 | 15.25 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.79 | 0.02 | -0.07 | 4/16/2024 | 4/29/2024 1:59:01 PM EST |
| 185.00 | 17.95 | 21.50 | % | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.05 | 4/29/2024 1:59:01 PM EST | |||
| 190.00 | 22.25 | 26.15 | % | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.04 | 4/29/2024 1:59:01 PM EST | |||
| 195.00 | 27.00 | 31.05 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 200.00 | 31.85 | 35.90 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 205.00 | 36.75 | 40.85 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 210.00 | 41.80 | 45.75 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 215.00 | 46.75 | 50.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 220.00 | 51.60 | 55.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 225.00 | 56.55 | 60.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 230.00 | 61.50 | 65.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 235.00 | 66.55 | 70.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 240.00 | 71.50 | 75.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 245.00 | 76.50 | 80.55 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 250.00 | 81.55 | 85.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST |