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   0.374 0.357 138.09 -3.62
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 3.55 3.70 9.04 3.04 0 34  W   136 VLO 1.33 1.41 1.51 0.90 69 55  W  
VLO 2.92 3.05 2.98 2.40 381 89  W   137 VLO 1.70 1.82 2.02 1.26 174 54  W  
VLO 2.38 2.45 2.38 1.85 117 34  W   138 VLO 2.12 2.23 2.21 1.71 292 204  W  
VLO 1.87 1.96 1.92 1.39 126 26  W   139 VLO 2.63 2.75 2.94 2.25 307 187  W  
VLO 1.45 1.55 1.46 1.02 158 175  W   140 VLO 3.20 3.35 3.75 2.88 335 600  W  
VLO 1.12 1.19 1.15 0.72 148 115  W   141 VLO 3.70 4.00 4.30 3.58 32 149  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 4.65 4.80 5.30 4.71 15 16  W   136 VLO 2.33 2.42 2.40 2.08 14 60  W  
VLO 4.00 4.20 4.04 4.12 2 6  W   137 VLO 2.72 2.83 2.78 2.48 28 18  W  
VLO 3.45 3.60 3.15 3.58 34 2  W   138 VLO 3.15 3.30 3.26 2.94 37 37  W  
VLO 3.00 3.10 2.65 3.08 10 5  W   139 VLO 3.65 3.80 3.85 3.44 145 53  W  
VLO 2.56 2.64 2.30 2.64 167 20  W   140 VLO 4.20 4.35 4.48 3.99 19 1009  W  
VLO 2.15 2.22 2.13 2.24 73 66  W   141 VLO 4.75 4.90 4.70 4.59 6 20  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 5.50 5.65 5.50 6.26 57 6  S   136 VLO 3.05 3.15 3.44 2.61 61 85  S  
VLO 4.90 5.05 5.05 5.67 46 2  S   137 VLO 3.45 3.55 3.85 3.00 17 1024  S  
VLO 4.35 4.50 4.15 5.11 31 17  S   138 VLO 3.90 4.00 4.10 3.43 18 144  S  
VLO 3.85 4.00 4.20 4.59 16 2  S   139 VLO 4.40 4.50 4.59 3.90 44 54  S  
VLO 3.35 3.50 3.40 4.10 115 1189  S   140 VLO 4.90 5.05 5.37 4.40 78 1223  S  
VLO 2.99 3.10 2.98 3.65 44 46  S   141 VLO 5.50 5.60 5.40 4.94 19 36  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 6.35 6.60 11.15 7.97 0 33  W   136 VLO 3.80 3.95 3.60 2.78 1 29  W  
VLO 5.75 6.00 9.15 7.35 0 7  W   137 VLO 4.20 4.40 3.15 3.14 0 17  W  
VLO 5.25 5.45 5.60 6.76 16 25  W   138 VLO 4.65 4.85 4.48 3.53 3 10  W  
VLO 4.75 4.95 4.50 6.21 7 2  W   139 VLO 5.15 5.30 5.50 3.95 3 26  W  
VLO 4.25 4.45 4.37 5.68 19 16  W   140 VLO 5.65 5.85 6.00 4.40 1 101  W  
VLO 3.80 4.00 6.50 5.19 0 25  W   141 VLO 6.20 6.40 4.50 4.89 0 49  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 7.00 7.25 13.57 9.91 0 1  W   136 VLO 4.30 4.55 4.60 2.69 2 1  W  
VLO 6.45 6.65 6.48 9.27 2 0  W   137 VLO 4.75 4.95 4.39 3.02 9 0  W  
VLO 5.90 6.10 6.18 8.66 3 1  W   138 VLO 5.15 5.35 4.83 3.36 9 0  W  
VLO 5.40 5.60 0.00 8.07 0 0  W   139 VLO 5.65 5.85 3.81 3.73 0 1  W  
VLO 4.90 5.10 4.94 7.50 4 23  W   140 VLO 6.20 6.45 6.48 4.13 11 9  W  
VLO 4.45 4.65 5.00 6.96 1 10  W   141 VLO 6.70 6.90 7.21 4.56 5 8  W  
 
2023-11-10 - Calls 2023-11-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 7.55 7.85 0.00 12.17 0 0  W   136 VLO 4.80 5.10 0.00 2.44 0 0  W  
VLO 7.00 7.35 0.00 11.50 0 0  W   137 VLO 5.20 5.55 0.00 2.72 0 0  W  
VLO 6.50 6.80 6.70 10.85 52 0  W   138 VLO 5.70 6.00 4.95 3.02 9 0  W  
VLO 5.95 6.30 0.00 10.23 0 0  W   139 VLO 6.15 6.45 6.34 3.34 5 0  W  
VLO 5.50 5.85 5.85 9.63 8 1  W   140 VLO 6.60 7.00 5.18 3.68 0 11  W  
VLO 5.00 5.40 7.10 9.05 0 3  W   141 VLO 7.15 7.55 0.00 4.04 0 0  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 5.95 6.05 6.00 12.11 51 227  S   140 VLO 7.50 7.60 8.00 3.12 200 992  S  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 7.45 7.65 7.50 25.98 66 1589  S   140 VLO 8.90 9.00 9.25 1.01 20 534  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.