Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
VLO VALERO ENERGY CORP   0.237 0.261 162.42 -0.14

 
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 5.55 8.65 7.01 0.00 5 183  W   155 VLO 0.01 0.02 0.01 0.00 67 710  W  
VLO 4.00 5.85 4.16 0.00 103 382  W   157.5 VLO 0.01 0.04 0.01 0.00 38 758  W  
VLO 1.64 2.75 1.80 0.00 320 909  W   160 VLO 0.00 0.05 0.02 0.00 148 882  W  
VLO 0.01 0.18 0.05 0.00 217 871  W   162.5 VLO 0.06 0.22 0.80 0.00 952 856  W  
VLO 0.00 0.01 0.01 0.00 335 624  W   165 VLO 1.92 3.45 3.11 0.00 96 468  W  
VLO 0.00 0.04 0.01 0.00 39 830  W   167.5 VLO 4.15 7.10 5.70 0.00 1 28  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 6.20 8.20 9.79 7.82 0 75  W   155 VLO 0.21 0.26 0.35 0.18 58 243  W  
VLO 5.00 5.50 4.60 5.62 26 111  W   157.5 VLO 0.55 0.63 0.59 0.48 84 180  W  
VLO 3.05 3.30 2.78 3.73 70 590  W   160 VLO 1.27 1.36 1.60 1.08 144 380  W  
VLO 1.64 1.79 1.70 2.24 238 201  W   162.5 VLO 2.46 2.63 2.85 2.09 115 91  W  
VLO 0.75 0.85 0.72 1.21 370 529  W   165 VLO 4.10 4.40 4.73 3.55 69 38  W  
VLO 0.30 0.39 0.28 0.58 52 105  W   167.5 VLO 6.00 6.60 5.85 5.42 0 8  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 7.65 8.05 7.46 9.01 2 58  W   155 VLO 0.82 0.91 0.96 0.55 6 115  W  
VLO 4.65 6.70 5.34 6.99 1 4  W   157.5 VLO 1.40 1.51 1.64 1.01 26 33  W  
VLO 3.90 4.20 3.75 5.21 34 209  W   160 VLO 2.27 2.42 2.35 1.71 141 87  W  
VLO 2.64 2.84 2.44 3.71 42 61  W   162.5 VLO 3.45 3.65 0.00 2.70 0 0  W  
VLO 1.63 1.85 1.48 2.52 81 298  W   165 VLO 5.00 6.20 5.24 3.99 2 40  W  
VLO 1.06 1.15 0.98 1.63 16 37  W   167.5 VLO 6.45 7.35 0.00 5.58 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 8.20 8.70 9.45 10.64 0 59  W   155 VLO 1.41 1.54 1.70 0.76 4 34  W  
VLO 4.85 5.15 5.20 6.87 2 120  W   160 VLO 3.05 3.25 2.75 1.91 3 48  W  
VLO 2.51 2.73 2.40 3.97 72 150  W   165 VLO 5.65 5.95 6.17 3.94 0 127  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 8.80 9.05 8.85 12.68 11 1182  S   155 VLO 1.86 1.95 1.93 0.81 23 1035  S  
VLO 6.10 7.30 6.75 10.69 40 2  S   157.5 VLO 2.60 2.73 3.01 1.24 4 51  S  
VLO 5.55 5.75 5.24 8.85 78 2045  S   160 VLO 3.55 3.70 4.06 1.83 21 5263  S  
VLO 4.25 4.45 4.05 7.19 78 107  S   162.5 VLO 4.75 4.90 5.07 2.60 33 282  S  
VLO 3.15 3.35 2.93 5.73 156 2428  S   165 VLO 6.15 6.35 6.35 3.56 55 1240  S  
VLO 2.33 2.48 2.20 4.47 33 364  S   167.5 VLO 7.75 8.05 7.50 4.73 0 4  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 9.30 9.95 10.15 15.16 0 11  Q   155 VLO 2.11 2.53 3.15 0.74 0 11  Q  
VLO 6.10 7.30 6.45 11.24 1 26  Q   160 VLO 4.05 4.55 3.90 1.59 0 12  Q  
VLO 3.50 4.00 3.55 7.89 6 177  Q   165 VLO 6.30 7.55 7.00 3.01 0 12  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 9.70 10.85 0.00 18.11 0 0  W   155 VLO 2.46 3.05 0.00 0.60 0 0  W  
VLO 6.50 7.50 0.00 14.09 0 0  W   160 VLO 4.30 5.10 4.76 1.27 2 0  W  
VLO 4.10 5.05 0.00 10.53 0 0  W   165 VLO 6.95 7.65 0.00 2.37 0 0  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VLO 10.80 12.05 10.65 25.39 6 529  S   155 VLO 3.40 3.60 3.45 0.31 5 446  S  
VLO 8.00 8.20 7.55 21.29 24 1033  S   160 VLO 5.35 5.55 5.62 0.64 46 989  S  
VLO 5.50 5.70 5.35 17.43 79 668  S   165 VLO 7.85 8.10 8.45 1.20 5 691  S  


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


Data Provided by HistoricalOptionData.com
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.