Options Chain for VALVOLINE INC COM (VVV) - $34.18 as of 5/29/2026 3:27:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.30 | 18.70 | 17.00 | 17.24 | 0.00 | 0.00% | 0.97 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 12:58:59 PM EST |
| 20.00 | 12.90 | 16.20 | 14.55 | % | 0.73 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:59 PM EST | |||
| 22.50 | 9.90 | 13.50 | 11.70 | % | 0.52 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:59 PM EST | |||
| 25.00 | 8.50 | 11.00 | 9.75 | % | 0.39 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:59 PM EST | |||
| 30.00 | 3.40 | 6.30 | 4.85 | 4.81 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.33 | 0.92 | 0.04 | -0.01 | 5/27/2026 | 5/29/2026 12:58:59 PM EST |
| 35.00 | 0.60 | 0.95 | 0.78 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 969 | 0.37 | 0.44 | 0.13 | -0.03 | 5/28/2026 | 5/29/2026 12:58:59 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.86 | 0.05 | 0.03 | -0.01 | 5/13/2026 | 5/29/2026 12:58:59 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:59 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:59 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:59 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:59 PM EST |
| 30.00 | 0.10 | 0.55 | 0.33 | 0.28 | -0.16 | -36.37% | 0.01 | 21 | 2,776 | 0.51 | -0.08 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 35.00 | 1.45 | 2.00 | 1.73 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 949 | 0.38 | -0.56 | 0.13 | -0.03 | 5/28/2026 | 5/29/2026 12:58:59 PM EST |
| 40.00 | 4.20 | 7.90 | 6.05 | 6.46 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.88 | -0.95 | 0.03 | -0.01 | 5/26/2026 | 5/29/2026 12:58:59 PM EST |
| 45.00 | 9.00 | 11.60 | 10.30 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:59 PM EST | |||
| 50.00 | 14.00 | 17.80 | 15.90 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:59 PM EST |