VLO - Valero Energy Corporation - Options-Kette

Valero Energy Corporation
US ˙ NYSE ˙ US91913Y1001

Verfall
Puts für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
VLO20260612P00125000 125.00 0.00 2.15 0.00 0 0 264.15% -0.02 0.00 -0.31 0.02 -0.00
VLO20260612P00130000 130.00 0.00 2.15 0.00 0 0 251.72% -0.02 0.00 -0.30 0.02 -0.00
VLO20260612P00135000 135.00 0.00 2.15 0.00 0 0 239.75% -0.03 0.00 -0.30 0.02 -0.00
VLO20260612P00140000 140.00 0.00 2.15 0.00 0 0 228.20% -0.03 0.00 -0.30 0.03 -0.00
VLO20260612P00145000 145.00 0.00 2.15 0.00 0 0 217.05% -0.03 0.00 -0.30 0.03 -0.00
VLO20260612P00150000 150.00 0.00 2.15 0.00 0 0 206.25% -0.03 0.00 -0.30 0.03 -0.00
VLO20260612P00155000 155.00 0.00 2.15 0.00 0 0 195.78% -0.03 0.00 -0.29 0.03 -0.00
VLO20260612P00160000 160.00 0.00 1.80 0.00 0 0 179.48% -0.03 0.00 -0.25 0.03 -0.00
VLO20260612P00165000 165.00 0.00 2.15 0.00 0 0 175.74% -0.03 0.00 -0.29 0.03 -0.00
VLO20260612P00170000 170.00 0.00 2.15 0.00 0 0 166.12% -0.04 0.00 -0.28 0.03 -0.00
VLO20260612P00175000 175.00 0.00 2.15 0.00 0 0 156.74% -0.04 0.00 -0.28 0.03 -0.00
VLO20260612P00180000 180.00 0.00 2.15 0.00 0 0 147.58% -0.04 0.00 -0.28 0.04 -0.00
VLO20260612P00185000 185.00 0.00 1.75 0.00 0 0 132.98% -0.04 0.00 -0.23 0.03 -0.00
VLO20260612P00190000 190.00 0.00 2.15 0.00 0 0 129.85% -0.05 0.00 -0.27 0.04 -0.00
VLO20260612P00195000 195.00 0.05 0.20 0.18 25 8 84.49% -0.01 0.00 -0.05 0.01 -0.00
VLO20260612P00200000 200.00 0.00 2.20 0.00 0 17 113.36% -0.05 0.00 -0.27 0.04 -0.00
VLO20260612P00205000 205.00 0.00 2.20 0.00 0 0 105.01% -0.06 0.00 -0.26 0.05 -0.00
VLO20260612P00207500 207.50 0.00 2.20 0.00 0 0 100.88% -0.06 0.00 -0.26 0.05 -0.00
VLO20260612P00210000 210.00 0.00 2.25 0.00 0 131 96.78% -0.06 0.00 -0.26 0.05 -0.00
VLO20260612P00212500 212.50 0.00 2.25 0.00 0 0 93.20% -0.06 0.00 -0.26 0.05 -0.00
VLO20260612P00215000 215.00 0.00 1.30 0.00 0 71 78.95% -0.05 0.00 -0.17 0.04 -0.00
VLO20260612P00217500 217.50 0.00 2.25 0.00 0 0 85.08% -0.07 0.00 -0.25 0.06 -0.00
VLO20260612P00220000 220.00 0.00 0.50 0.15 1 66 59.76% -0.03 0.00 -0.08 0.03 -0.00
VLO20260612P00222500 222.50 0.10 2.30 0.00 0 4 78.70% -0.08 0.00 -0.26 0.06 -0.01
VLO20260612P00225000 225.00 0.15 2.25 0.20 1 22 74.24% -0.08 0.00 -0.25 0.06 -0.01
VLO20260612P00227500 227.50 0.00 1.65 0.00 0 8 63.94% -0.07 0.00 -0.19 0.06 -0.00
VLO20260612P00230000 230.00 0.05 0.75 0.00 0 195 48.53% -0.04 0.00 -0.08 0.03 -0.00
VLO20260612P00232500 232.50 0.30 0.60 0.45 6 27 49.09% -0.05 0.01 -0.11 0.04 -0.00
VLO20260612P00235000 235.00 0.40 0.75 0.58 20 66 48.18% -0.07 0.01 -0.13 0.05 -0.00
VLO20260612P00237500 237.50 0.50 1.45 1.09 1 39 50.97% -0.10 0.01 -0.19 0.07 -0.01
VLO20260612P00240000 240.00 0.65 1.20 1.03 10 77 46.35% -0.10 0.01 -0.18 0.07 -0.01
VLO20260612P00242500 242.50 0.75 1.65 1.40 11 91 45.85% -0.13 0.01 -0.21 0.09 -0.01
VLO20260612P00245000 245.00 1.15 1.90 1.35 5 71 45.18% -0.15 0.01 -0.24 0.10 -0.01
VLO20260612P00247500 247.50 1.65 2.30 2.05 23 26 44.99% -0.19 0.01 -0.28 0.11 -0.01
VLO20260612P00250000 250.00 2.30 2.95 2.57 15 19 45.01% -0.23 0.02 -0.32 0.13 -0.01
VLO20260612P00252500 252.50 2.95 3.80 3.40 49 22 44.77% -0.27 0.02 -0.35 0.14 -0.02
VLO20260612P00255000 255.00 4.10 4.60 4.40 7 8 45.10% -0.32 0.02 -0.38 0.15 -0.02
VLO20260612P00257500 257.50 5.10 5.60 5.40 4 7 44.88% -0.37 0.02 -0.40 0.16 -0.02
VLO20260612P00260000 260.00 6.20 6.70 6.00 8 16 44.49% -0.42 0.02 -0.41 0.16 -0.03
VLO20260612P00262500 262.50 7.40 7.90 7.25 9 1 45.42% -0.48 0.02 -0.43 0.16 -0.03
VLO20260612P00265000 265.00 8.80 9.30 0.00 0 10 44.91% -0.53 0.02 -0.42 0.16 -0.03
VLO20260612P00267500 267.50 9.40 11.00 0.00 0 0 42.29% -0.59 0.02 -0.39 0.16 -0.03
VLO20260612P00270000 270.00 11.10 12.70 12.00 1 0 44.87% -0.63 0.02 -0.40 0.16 -0.04
VLO20260612P00272500 272.50 12.10 14.50 0.00 0 5 43.75% -0.69 0.02 -0.36 0.15 -0.04
VLO20260612P00275000 275.00 14.60 16.40 0.00 0 0 44.22% -0.73 0.02 -0.34 0.14 -0.04
VLO20260612P00277500 277.50 16.10 18.50 0.00 0 0 46.71% -0.76 0.02 -0.34 0.13 -0.04
VLO20260612P00280000 280.00 17.90 20.90 0.00 0 0 47.58% -0.79 0.01 -0.32 0.12 -0.04
VLO20260612P00282500 282.50 20.20 22.90 0.00 0 0 47.85% -0.82 0.01 -0.29 0.11 -0.04
VLO20260612P00285000 285.00 22.40 25.20 0.00 0 0 49.00% -0.85 0.01 -0.27 0.10 -0.04
VLO20260612P00287500 287.50 24.70 27.50 0.00 0 0 50.26% -0.86 0.01 -0.25 0.09 -0.04
VLO20260612P00290000 290.00 27.00 30.60 0.00 0 0 51.13% -0.88 0.01 -0.23 0.08 -0.04
VLO20260612P00292500 292.50 29.20 32.40 0.00 0 0 52.25% -0.90 0.01 -0.21 0.07 -0.04
VLO20260612P00295000 295.00 31.70 34.70 0.00 0 0 53.76% -0.91 0.01 -0.20 0.07 -0.04
VLO20260612P00300000 300.00 36.60 39.60 0.00 0 0 56.93% -0.93 0.01 -0.18 0.06 -0.04
VLO20260612P00305000 305.00 41.50 44.50 0.00 0 0 61.30% -0.94 0.01 -0.18 0.05 -0.04
VLO20260612P00310000 310.00 46.40 49.60 0.00 0 0 61.83% -0.95 0.00 -0.14 0.04 -0.03
VLO20260612P00315000 315.00 51.30 54.40 0.00 0 0 65.14% -0.96 0.00 -0.13 0.04 -0.03
VLO20260612P00320000 320.00 56.50 59.40 0.00 0 0 71.14% -0.96 0.00 -0.14 0.04 -0.03
VLO20260612P00325000 325.00 61.40 64.40 0.00 0 0 74.07% -0.96 0.00 -0.13 0.03 -0.03
VLO20260612P00330000 330.00 66.40 69.50 0.00 0 0 79.96% -0.96 0.00 -0.15 0.03 -0.03
Calls für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
VLO20260612C00125000 125.00 135.80 138.60 0.00 0 0 133.04% 1.00 0.00 0.00 0.00 0.03
VLO20260612C00130000 130.00 130.70 133.60 0.00 0 0 262.63% 0.97 0.00 -0.35 0.03 0.03
VLO20260612C00135000 135.00 125.70 128.70 0.00 0 0 250.04% 0.97 0.00 -0.35 0.03 0.03
VLO20260612C00140000 140.00 120.70 123.70 0.00 0 0 244.64% 0.97 0.00 -0.38 0.03 0.04
VLO20260612C00145000 145.00 115.70 118.60 0.00 0 0 226.19% 0.97 0.00 -0.34 0.03 0.04
VLO20260612C00150000 150.00 110.70 113.70 0.00 0 0 218.04% 0.96 0.00 -0.36 0.03 0.04
VLO20260612C00155000 155.00 105.70 108.80 0.00 0 0 203.88% 0.96 0.00 -0.33 0.03 0.04
VLO20260612C00160000 160.00 100.80 103.80 0.00 0 0 198.99% 0.96 0.00 -0.37 0.04 0.04
VLO20260612C00165000 165.00 95.70 98.80 0.00 0 0 188.41% 0.96 0.00 -0.36 0.04 0.04
VLO20260612C00170000 170.00 90.80 93.80 0.00 0 0 178.12% 0.95 0.00 -0.36 0.04 0.04
VLO20260612C00175000 175.00 85.70 88.70 0.00 0 0 165.60% 0.95 0.00 -0.34 0.04 0.04
VLO20260612C00180000 180.00 80.80 83.70 0.00 0 0 155.92% 0.95 0.00 -0.33 0.04 0.04
VLO20260612C00185000 185.00 75.80 78.70 0.00 0 0 146.46% 0.95 0.00 -0.33 0.04 0.04
VLO20260612C00190000 190.00 70.80 73.90 0.00 0 0 132.57% 0.95 0.00 -0.28 0.04 0.05
VLO20260612C00195000 195.00 65.80 68.90 0.00 0 0 123.71% 0.95 0.00 -0.28 0.04 0.05
VLO20260612C00200000 200.00 60.90 63.90 0.00 0 1 115.02% 0.94 0.00 -0.27 0.05 0.05
VLO20260612C00205000 205.00 55.80 58.90 0.00 0 0 110.47% 0.93 0.00 -0.30 0.05 0.05
VLO20260612C00207500 207.50 53.30 56.30 0.00 0 0 106.15% 0.93 0.00 -0.30 0.05 0.05
VLO20260612C00210000 210.00 50.90 53.90 0.00 0 0 103.64% 0.93 0.00 -0.31 0.06 0.05
VLO20260612C00212500 212.50 48.40 51.30 0.00 0 0 97.58% 0.93 0.00 -0.29 0.06 0.05
VLO20260612C00215000 215.00 45.90 49.00 0.00 0 3 93.33% 0.92 0.00 -0.29 0.06 0.05
VLO20260612C00217500 217.50 43.50 46.50 0.00 0 0 87.42% 0.93 0.00 -0.27 0.06 0.05
VLO20260612C00220000 220.00 41.10 43.90 0.00 0 0 83.27% 0.92 0.00 -0.26 0.06 0.05
VLO20260612C00222500 222.50 38.60 41.60 0.00 0 0 79.14% 0.92 0.00 -0.26 0.06 0.05
VLO20260612C00225000 225.00 36.20 39.10 0.00 0 0 76.56% 0.91 0.01 -0.27 0.07 0.05
VLO20260612C00227500 227.50 33.70 36.70 37.90 1 0 72.40% 0.91 0.01 -0.26 0.07 0.05
VLO20260612C00230000 230.00 31.30 34.10 0.00 0 8 68.25% 0.90 0.01 -0.26 0.07 0.05
VLO20260612C00232500 232.50 28.90 31.70 0.00 0 1 65.43% 0.89 0.01 -0.27 0.08 0.05
VLO20260612C00235000 235.00 26.60 29.40 0.00 0 11 38.57% 0.97 0.00 -0.05 0.03 0.06
VLO20260612C00237500 237.50 24.20 27.00 0.00 0 0 38.38% 0.96 0.01 -0.07 0.04 0.06
VLO20260612C00240000 240.00 22.20 24.70 0.00 0 18 44.33% 0.91 0.01 -0.16 0.07 0.05
VLO20260612C00242500 242.50 19.90 22.70 0.00 0 25 42.52% 0.89 0.01 -0.17 0.08 0.05
VLO20260612C00245000 245.00 17.90 20.30 20.90 1 40 42.03% 0.86 0.01 -0.21 0.09 0.05
VLO20260612C00247500 247.50 15.90 18.60 0.00 0 15 44.07% 0.82 0.01 -0.27 0.11 0.05
VLO20260612C00250000 250.00 13.90 16.20 17.10 2 48 42.83% 0.78 0.02 -0.29 0.12 0.05
VLO20260612C00252500 252.50 12.30 13.80 0.00 0 44 44.59% 0.73 0.02 -0.34 0.14 0.04
VLO20260612C00255000 255.00 10.80 12.20 12.50 14 63 43.88% 0.68 0.02 -0.36 0.15 0.04
VLO20260612C00257500 257.50 9.20 9.90 11.00 4 47 43.75% 0.63 0.02 -0.39 0.16 0.04
VLO20260612C00260000 260.00 7.90 8.60 9.40 25 162 44.01% 0.58 0.02 -0.40 0.16 0.04
VLO20260612C00262500 262.50 6.80 7.30 7.41 11 21 44.65% 0.52 0.02 -0.42 0.16 0.03
VLO20260612C00265000 265.00 5.70 6.20 6.30 11 34 44.75% 0.47 0.02 -0.42 0.16 0.03
VLO20260612C00267500 267.50 4.70 5.20 0.00 0 0 44.69% 0.42 0.02 -0.41 0.16 0.03
VLO20260612C00270000 270.00 3.90 4.30 4.10 40 185 44.40% 0.37 0.02 -0.39 0.16 0.02
VLO20260612C00272500 272.50 3.10 3.50 4.00 2 16 44.31% 0.32 0.02 -0.37 0.15 0.02
VLO20260612C00275000 275.00 2.25 2.90 2.85 4 231 42.82% 0.26 0.02 -0.32 0.14 0.02
VLO20260612C00277500 277.50 1.90 2.40 0.00 0 7 44.05% 0.23 0.02 -0.31 0.13 0.01
VLO20260612C00280000 280.00 1.55 2.00 2.15 9 60 43.85% 0.19 0.02 -0.27 0.11 0.01
VLO20260612C00282500 282.50 1.20 1.90 0.00 0 0 45.20% 0.17 0.01 -0.26 0.10 0.01
VLO20260612C00285000 285.00 1.00 1.50 1.30 3 3 45.31% 0.14 0.01 -0.22 0.09 0.01
VLO20260612C00287500 287.50 0.70 1.85 0.00 0 0 49.48% 0.14 0.01 -0.24 0.09 0.01
VLO20260612C00290000 290.00 0.55 1.40 0.00 0 2 48.40% 0.11 0.01 -0.20 0.08 0.01
VLO20260612C00292500 292.50 0.10 1.25 0.00 0 16 46.95% 0.08 0.01 -0.15 0.06 0.00
VLO20260612C00295000 295.00 0.05 1.25 0.00 0 11 49.31% 0.08 0.01 -0.15 0.06 0.00
VLO20260612C00300000 300.00 0.00 0.80 0.45 17 1 49.50% 0.05 0.00 -0.11 0.04 0.00
VLO20260612C00305000 305.00 0.00 2.30 0.00 0 0 68.64% 0.09 0.01 -0.25 0.07 0.01
VLO20260612C00310000 310.00 0.00 1.75 0.00 0 1 69.20% 0.07 0.00 -0.21 0.06 0.00
VLO20260612C00315000 315.00 0.00 1.95 0.00 0 1 76.05% 0.07 0.00 -0.23 0.06 0.00
VLO20260612C00320000 320.00 0.00 1.95 0.00 0 1 81.03% 0.07 0.00 -0.24 0.06 0.00
VLO20260612C00325000 325.00 0.00 2.20 0.00 0 0 88.13% 0.07 0.00 -0.27 0.06 0.00
VLO20260612C00330000 330.00 0.00 2.15 0.00 0 0 92.45% 0.07 0.00 -0.27 0.05 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:V1L 220,00 €
GB:0LK6 265,13 $
IT:1VLO 210,60 €
AT:VLO 224,50 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center