VLO Options Chain
Underlying $390.19Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
82 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $165.00 | 198.60 | 221.70 | 225.40 | - | 1 | 335.5% |
| $185.00 | 184.96 | 202.30 | 205.40 | - | 2 | 293.8% |
| $190.00 | 192.72 | 197.00 | 200.70 | 4 | 5 | 319.5% |
| $195.00 | 171.60 | 192.30 | 195.40 | - | 1 | 274.6% |
| $210.00 | 151.90 | 177.60 | 180.50 | - | - | 260.2% |
| $225.00 | 157.10 | 162.00 | 165.70 | - | 1 | 250.8% |
| $240.00 | 157.50 | 147.70 | 151.10 | 5 | 6 | 246.5% |
| $250.00 | 132.00 | 137.10 | 140.40 | 1 | 1 | 183.2% |
| $260.00 | 155.60 | 126.80 | 130.10 | 3 | 3 | 0.0% |
| $265.00 | 125.20 | 121.90 | 125.40 | 1 | 5 | 161.5% |
| $270.00 | 101.33 | 117.10 | 121.10 | 5 | - | 193.9% |
| $280.00 | 132.30 | 107.10 | 110.60 | 1 | - | 155.2% |
| $285.00 | 123.20 | 101.80 | 105.50 | 1 | - | 141.8% |
| $290.00 | 87.28 | 96.80 | 100.40 | 1 | 8 | 127.5% |
| $295.00 | 104.70 | 91.80 | 95.30 | 2 | 4 | 110.9% |
| $300.00 | 103.60 | 87.10 | 90.90 | 1 | 3 | 139.3% |
| $305.00 | 61.98 | 82.10 | 85.60 | 1 | 16 | 119.8% |
| $310.00 | 71.30 | 77.70 | 80.80 | 1 | 5 | 121.1% |
| $315.00 | 55.80 | 72.00 | 75.50 | 2 | 2 | 101.6% |
| $320.00 | 73.00 | 66.80 | 70.30 | 1 | 3 | 81.6% |
| $322.50 | 68.40 | 64.30 | 67.90 | - | 2 | 86.5% |
| $325.00 | 88.15 | 61.90 | 65.40 | 4 | 15 | 83.4% |
| $327.50 | 86.85 | 59.40 | 62.90 | 5 | 6 | 80.4% |
| $330.00 | 68.67 | 57.60 | 60.50 | 1 | 35 | 82.3% |
| $332.50 | 60.50 | 54.90 | 58.00 | - | 1 | 79.2% |
| $335.00 | 58.30 | 52.10 | 55.60 | 4 | 6 | 79.8% |
| $340.00 | 64.50 | 47.80 | 50.50 | 2 | 97 | 69.7% |
| $345.00 | 58.67 | 42.20 | 45.80 | 6 | 36 | 72.3% |
| $350.00 | 28.58 | 37.30 | 40.70 | 1 | 17 | 63.0% |
| $352.50 | 50.30 | 35.00 | 38.80 | - | 3 | 71.3% |
| $355.00 | 59.00 | 32.70 | 36.60 | 2 | 25 | 72.0% |
| $357.50 | 42.30 | 30.40 | 34.20 | 2 | 3 | 69.4% |
| $360.00 | 35.00 | 28.20 | 32.00 | 15 | 31 | 69.0% |
| $362.50 | 31.00 | 25.70 | 29.50 | 6 | 1 | 64.8% |
| $365.00 | 48.20 | 23.60 | 27.30 | 1 | 12 | 63.8% |
| $367.50 | 27.08 | 21.70 | 25.50 | 1 | 2 | 66.2% |
| $370.00 | 12.00 | 19.50 | 23.10 | 4 | 42 | 62.3% |
| $372.50 | 35.65 | 17.70 | 21.30 | - | 6 | 63.3% |
| $375.00 | 13.87 | 15.80 | 19.00 | 12 | 57 | 59.7% |
| $380.00 | 12.40 | 12.50 | 15.10 | 50 | 53 | 56.7% |
| $382.50 | 9.50 | 11.00 | 14.20 | 10 | 16 | 50.7% |
| $385.00 | 11.10 | 9.10 | 12.70 | 56 | 58 | 61.1% |
| $387.50 | 8.30 | 7.90 | 10.40 | 33 | 32 | 55.4% |
| $390.00 | 6.50 | 6.80 | 8.90 | 93 | 352 | 54.0% |
| $392.50 | 6.70 | 6.30 | 7.70 | 75 | 7 | 53.9% |
| $395.00 | 6.00 | 4.80 | 6.90 | 87 | 45 | 55.5% |
| $397.50 | 5.80 | 4.10 | 6.10 | 54 | 16 | 50.1% |
| $400.00 | 4.00 | 3.60 | 5.20 | 196 | 108 | 51.0% |
| $402.50 | 4.45 | 2.80 | 4.30 | 39 | 31 | 50.1% |
| $405.00 | 3.06 | 2.30 | 4.10 | 102 | 142 | 52.2% |
| $407.50 | 3.30 | 2.10 | 3.10 | 50 | 85 | 51.8% |
| $410.00 | 1.70 | 1.65 | 2.90 | 281 | 178 | 53.1% |
| $412.50 | 2.35 | 1.15 | 2.30 | 27 | 94 | 51.8% |
| $415.00 | 1.69 | 1.00 | 2.45 | 195 | 177 | 55.4% |
| $417.50 | 1.37 | 0.70 | 2.20 | 19 | 477 | 55.9% |
| $420.00 | 0.70 | 0.55 | 1.90 | 61 | 153 | 56.5% |
| $422.50 | 0.63 | 0.30 | 1.40 | 23 | 92 | 54.3% |
| $425.00 | 0.70 | 0.35 | 1.00 | 198 | 206 | 54.3% |
| $427.50 | 0.40 | 0.20 | 1.30 | 8 | 58 | 58.5% |
| $430.00 | 0.50 | 0.15 | 1.10 | 47 | 116 | 59.0% |
| $432.50 | 0.26 | 0.05 | 1.05 | 12 | 213 | 60.1% |
| $435.00 | 0.30 | 0.05 | 0.45 | 70 | 251 | 54.3% |
| $437.50 | 0.29 | 0.10 | 0.65 | 27 | 15 | 60.7% |
| $440.00 | 0.28 | 0.05 | 0.45 | 58 | 136 | 58.9% |
| $442.50 | 0.05 | - | 0.65 | 3 | 18 | 64.0% |
| $445.00 | 0.16 | - | 0.30 | 8 | 467 | 58.8% |
| $447.50 | 0.26 | - | 1.25 | 1 | 7 | 77.2% |
| $450.00 | 0.18 | - | 0.50 | 28 | 58 | 68.0% |
| $452.50 | 0.25 | - | 0.55 | 2 | 16 | 71.2% |
| $455.00 | 0.31 | - | 0.30 | 1 | 42 | 67.1% |
| $457.50 | 0.35 | - | 0.55 | 2 | 6 | 75.6% |
| $460.00 | 0.10 | - | 0.55 | 1 | 23 | 77.7% |
| $465.00 | 0.05 | - | 0.55 | 4 | 106 | 81.9% |
| $467.50 | 0.67 | - | 0.55 | 1 | 23 | 84.0% |
| $470.00 | 0.05 | - | 0.55 | 30 | 53 | 86.1% |
| $475.00 | 0.16 | - | 0.55 | 16 | 24 | 90.1% |
| $477.50 | 0.05 | - | 0.55 | 20 | 27 | 92.2% |
| $480.00 | 0.12 | - | 0.55 | 31 | 62 | 94.1% |
| $490.00 | 0.05 | - | 0.50 | - | 10 | 100.6% |
| $500.00 | 0.05 | - | 0.05 | 1 | 15 | 83.2% |
| $510.00 | 0.05 | - | 0.05 | 9 | 5 | 89.1% |
| $520.00 | 0.05 | - | 0.05 | 12 | 210 | 94.9% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the VLO analysis.