Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

VALERO ENERGY CORP (VLO) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
VLO VALERO ENERGY CORP   0.315 0.263 165.8 -1.33
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 4.45 6.80 6.40 0.00 15 70  W   160 VLO 0.00 0.01 0.01 0.00 37 1249  W  
VLO 1.56 3.65 3.45 0.00 16 323  W   162.5 VLO 0.00 0.01 0.02 0.00 165 1821  W  
VLO 0.12 1.39 0.90 0.00 185 295  W   165 VLO 0.00 0.03 0.02 0.00 271 436  W  
VLO 0.00 0.01 0.01 0.00 1046 1054  W   167.5 VLO 1.17 2.13 1.63 0.00 114 235  W  
VLO 0.00 0.01 0.01 0.00 114 2033  W   170 VLO 2.93 5.35 3.95 0.00 58 154  W  
VLO 0.00 0.02 0.01 0.00 214 351  W   172.5 VLO 5.90 8.00 5.75 0.00 6 149  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 5.75 8.05 6.49 6.41 2 17  W   160 VLO 0.76 0.84 0.74 0.38 334 273  W  
VLO 3.75 5.15 5.52 4.41 44 35  W   162.5 VLO 1.44 1.51 1.40 0.88 190 111  W  
VLO 3.35 3.50 3.61 2.78 107 177  W   165 VLO 2.39 2.48 2.29 1.75 189 148  W  
VLO 2.19 2.24 2.26 1.59 294 436  W   167.5 VLO 3.65 3.80 3.60 3.05 37 955  W  
VLO 1.33 1.38 1.47 0.81 389 243  W   170 VLO 5.25 5.50 5.30 4.77 54 65  W  
VLO 0.73 0.84 0.81 0.37 669 704  W   172.5 VLO 6.50 8.95 8.06 6.82 10 133  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 6.55 8.10 9.97 7.76 0 3  W   160 VLO 1.67 1.90 1.62 0.88 17 130  W  
VLO 4.95 6.30 6.41 5.90 25 14  W   162.5 VLO 2.44 2.72 2.20 1.51 21 18  W  
VLO 4.60 4.90 4.68 4.31 14 8  W   165 VLO 3.45 3.65 3.42 2.40 9 38  W  
VLO 3.35 3.60 3.80 3.01 34 18  W   167.5 VLO 4.70 5.40 5.30 3.59 0 23  W  
VLO 2.38 2.68 2.85 2.01 5 38  W   170 VLO 6.25 7.30 5.77 5.07 11 30  W  
VLO 1.56 1.89 1.88 1.28 16 130  W   172.5 VLO 7.45 9.80 7.51 6.81 4 22  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 7.60 8.80 9.14 9.46 35 1830  S   160 VLO 2.44 2.62 2.44 1.12 44 2759  S  
VLO 6.90 7.05 6.90 7.61 71 50  S   162.5 VLO 3.35 3.45 3.70 1.73 13 15  S  
VLO 5.45 5.60 5.75 5.97 62 706  S   165 VLO 4.40 4.55 4.43 2.55 10 8455  S  
VLO 4.25 4.40 4.70 4.56 74 556  S   167.5 VLO 5.70 5.85 6.30 3.60 1 244  S  
VLO 3.25 3.40 3.60 3.39 39 891  S   170 VLO 7.15 7.35 6.65 4.89 86 1300  S  
VLO 2.44 2.56 2.79 2.44 31 516  S   172.5 VLO 8.70 9.85 9.75 6.40 5 60  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 8.90 10.80 9.50 11.54 9 27  W   160 VLO 3.20 3.35 3.25 1.14 4 31  W  
VLO 6.10 6.45 6.75 7.94 23 82  W   165 VLO 5.25 7.15 5.85 2.40 4 58  W  
VLO 3.90 4.15 4.40 5.08 20 60  W   170 VLO 8.00 8.25 7.90 4.39 196 147  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 7.65 9.85 8.91 14.06 0 1  W   160 VLO 3.70 5.65 3.90 1.03 2 10  W  
VLO 5.60 6.85 7.95 10.32 0 6  W   165 VLO 5.65 6.15 5.47 2.07 1 19  W  
VLO 2.66 4.55 4.20 7.18 2 8  W   170 VLO 8.35 8.90 0.00 3.70 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 9.00 10.35 10.53 17.04 1 0  W   160 VLO 2.25 5.40 0.00 0.84 0 0  W  
VLO 7.10 7.50 6.75 13.18 20 0  W   165 VLO 6.10 7.75 0.00 1.65 0 0  W  
VLO 3.80 6.15 5.10 9.79 1 0  W   170 VLO 8.65 11.10 0.00 2.93 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 11.15 11.30 10.80 24.46 26 1585  S   160 VLO 5.10 5.25 4.98 0.43 20 4615  S  
VLO 8.30 8.50 8.40 20.44 10 773  S   165 VLO 7.30 7.45 7.17 0.84 3 1275  S  
VLO 6.05 6.20 6.21 16.69 12 2966  S   170 VLO 9.95 10.20 10.10 1.51 1 838  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.