Options Chain for VALERO ENERGY CORP COM (VLO) - $157.59 as of 5/6/2024 9:38:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 72.95 | 76.55 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 90.00 | 67.95 | 71.55 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 95.00 | 63.05 | 66.55 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 100.00 | 57.95 | 61.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 105.00 | 53.05 | 56.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 110.00 | 48.05 | 51.55 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 115.00 | 43.10 | 46.65 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 120.00 | 38.05 | 41.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 125.00 | 33.10 | 36.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 130.00 | 28.15 | 31.75 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 135.00 | 23.20 | 26.85 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.01 | 5/6/2024 9:59:00 AM EST | |||
| 140.00 | 18.45 | 21.25 | % | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.03 | 5/6/2024 9:59:00 AM EST | |||
| 145.00 | 15.30 | 16.55 | % | 0 | 0 | 0.38 | 0.85 | 0.02 | -0.05 | 5/6/2024 9:59:00 AM EST | |||
| 150.00 | 10.70 | 12.10 | 18.70 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.75 | 0.02 | -0.07 | 4/29/2024 | 5/6/2024 9:59:00 AM EST |
| 155.00 | 8.00 | 8.65 | 8.00 | +1.08 | +15.61% | 1 | 2 | 0.31 | 0.63 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 9:59:00 AM EST |
| 160.00 | 5.20 | 5.60 | 5.42 | +1.52 | +38.98% | 3 | 92 | 0.30 | 0.50 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 9:59:00 AM EST |
| 165.00 | 3.10 | 3.65 | 3.30 | +0.77 | +30.44% | 5 | 120 | 0.29 | 0.36 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 9:59:00 AM EST |
| 170.00 | 1.74 | 2.08 | 1.70 | +0.25 | +17.25% | 2 | 14 | 0.30 | 0.24 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 9:59:00 AM EST |
| 175.00 | 0.85 | 1.41 | 0.78 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.15 | 0.02 | -0.05 | 5/3/2024 | 5/6/2024 9:59:00 AM EST |
| 180.00 | 0.50 | 0.67 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.08 | 0.01 | -0.03 | 5/1/2024 | 5/6/2024 9:59:00 AM EST |
| 185.00 | 0.24 | 0.97 | 0.50 | 0.00 | 0.00% | 0 | 115 | 0.30 | 0.04 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 9:59:00 AM EST |
| 190.00 | 0.06 | 0.52 | 0.29 | +0.06 | +26.09% | 12 | 77 | 0.33 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 9:59:00 AM EST |
| 195.00 | 0.01 | 0.75 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/6/2024 9:59:00 AM EST | |||
| 200.00 | 0.00 | 0.57 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 9:59:00 AM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 125.00 | 0.01 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 130.00 | 0.01 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 135.00 | 0.11 | 0.42 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.03 | 0.01 | -0.01 | 4/30/2024 | 5/6/2024 9:59:00 AM EST |
| 140.00 | 0.37 | 0.65 | 2.55 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.08 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 9:59:00 AM EST |
| 145.00 | 0.96 | 1.92 | 1.70 | 0.00 | 0.00% | 0 | 55 | 0.33 | -0.15 | 0.02 | -0.05 | 5/3/2024 | 5/6/2024 9:59:00 AM EST |
| 150.00 | 1.88 | 2.41 | 2.29 | -0.37 | -13.91% | 12 | 136 | 0.31 | -0.25 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 9:59:00 AM EST |
| 155.00 | 3.35 | 3.75 | 4.74 | 0.00 | 0.00% | 0 | 30 | 0.30 | -0.37 | 0.03 | -0.08 | 5/2/2024 | 5/6/2024 9:59:00 AM EST |
| 160.00 | 5.60 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.50 | 0.03 | -0.09 | 4/30/2024 | 5/6/2024 9:59:00 AM EST |
| 165.00 | 8.50 | 9.35 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.64 | 0.03 | -0.08 | 4/29/2024 | 5/6/2024 9:59:00 AM EST |
| 170.00 | 10.60 | 14.25 | % | 0 | 0 | 0.28 | -0.76 | 0.02 | -0.07 | 5/6/2024 9:59:00 AM EST | |||
| 175.00 | 15.05 | 18.60 | 19.50 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.85 | 0.02 | -0.05 | 5/3/2024 | 5/6/2024 9:59:00 AM EST |
| 180.00 | 19.15 | 23.15 | 24.28 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.92 | 0.01 | -0.03 | 5/1/2024 | 5/6/2024 9:59:00 AM EST |
| 185.00 | 23.90 | 27.90 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.02 | 5/6/2024 9:59:00 AM EST | |||
| 190.00 | 28.80 | 32.75 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 5/6/2024 9:59:00 AM EST | |||
| 195.00 | 33.70 | 37.70 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/6/2024 9:59:00 AM EST | |||
| 200.00 | 38.65 | 42.65 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 205.00 | 43.60 | 47.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 210.00 | 48.60 | 52.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 215.00 | 53.55 | 57.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 220.00 | 58.75 | 62.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 225.00 | 63.40 | 67.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 230.00 | 68.50 | 72.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 235.00 | 73.45 | 77.45 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 240.00 | 78.40 | 82.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 245.00 | 83.45 | 87.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST | |||
| 250.00 | 88.30 | 92.35 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:00 AM EST |