Options Chain for VALVOLINE INC COM (VVV) - $29.80 as of 12/23/2025 2:18:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 16.10 | 14.90 | 23.39 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 1:59:01 PM EST |
| 17.50 | 11.20 | 13.60 | 12.40 | 12.40 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 20.00 | 8.40 | 10.70 | 9.55 | 20.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 12/23/2025 1:59:01 PM EST |
| 22.50 | 5.90 | 8.30 | 7.10 | 20.20 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.38 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 12/23/2025 1:59:01 PM EST |
| 25.00 | 4.40 | 6.00 | 5.20 | 7.20 | 0.00 | 0.00% | 0.21 | 0 | 27 | 1.12 | 0.99 | 0.01 | -0.01 | 11/11/2025 | 12/23/2025 1:59:01 PM EST |
| 30.00 | 0.65 | 0.85 | 0.75 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 1,106 | 0.29 | 0.46 | 0.18 | -0.02 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 221 | 1.04 | 0.01 | 0.02 | 0.00 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.02 | +13.34% | 0.00 | 3 | 294 | 0.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:01 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.08 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:59:01 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.29 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/23/2025 1:59:01 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.47 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/23/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.82 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 12/23/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/23/2025 1:59:01 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.55 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/23/2025 1:59:01 PM EST |
| 30.00 | 0.95 | 1.15 | 1.05 | 1.15 | -0.01 | -0.87% | 0.04 | 36 | 92 | 0.29 | -0.54 | 0.18 | -0.02 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 35.00 | 4.00 | 5.80 | 4.90 | 4.36 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.67 | -0.99 | 0.02 | 0.00 | 12/17/2025 | 12/23/2025 1:59:01 PM EST |
| 40.00 | 9.40 | 10.90 | 10.15 | 2.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/23/2025 1:59:01 PM EST |
| 45.00 | 14.00 | 16.40 | 15.20 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 50.00 | 18.50 | 22.40 | 20.45 | 8.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 12/23/2025 1:59:01 PM EST |
| 55.00 | 23.50 | 27.40 | 25.45 | % | 0.46 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 60.00 | 28.50 | 32.40 | 30.45 | 21.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 12/23/2025 1:59:01 PM EST |
| 65.00 | 33.50 | 37.40 | 35.45 | % | 0.55 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST |