Options Chain for VALERO ENERGY CORP COM (VLO) - $174.47 as of 11/26/2025 9:04:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 118.10 | 121.95 | 120.03 | % | 2.18 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 60.00 | 113.10 | 117.05 | 115.08 | 72.10 | 0.00 | 0.00% | 1.92 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 108.25 | 112.10 | 110.18 | 115.75 | 0.00 | 0.00% | 1.70 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 70.00 | 103.15 | 107.15 | 105.15 | 110.60 | 0.00 | 0.00% | 1.50 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 75.00 | 99.35 | 100.60 | 99.98 | 105.10 | 0.00 | 0.00% | 1.33 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 80.00 | 94.25 | 95.60 | 94.93 | 103.20 | 0.00 | 0.00% | 1.19 | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 85.00 | 89.45 | 90.65 | 90.05 | 95.55 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 90.00 | 84.50 | 85.75 | 85.13 | 90.55 | 0.00 | 0.00% | 0.95 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 95.00 | 79.55 | 80.75 | 80.15 | 84.95 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 100.00 | 74.60 | 75.80 | 75.20 | 83.25 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 105.00 | 69.75 | 70.85 | 70.30 | 75.55 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 110.00 | 64.70 | 65.90 | 65.30 | 72.80 | 0.00 | 0.00% | 0.59 | 0 | 13 | 0.71 | 1.00 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 115.00 | 59.80 | 61.00 | 60.40 | 64.95 | 0.00 | 0.00% | 0.53 | 0 | 58 | 0.67 | 1.00 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 120.00 | 54.90 | 56.05 | 55.48 | 57.44 | 0.00 | 0.00% | 0.46 | 0 | 208 | 0.62 | 0.99 | 0.00 | -0.02 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 125.00 | 50.20 | 51.15 | 50.68 | 51.88 | 0.00 | 0.00% | 0.41 | 0 | 72 | 0.57 | 0.98 | 0.00 | -0.03 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 130.00 | 45.15 | 46.30 | 45.73 | 49.50 | 0.00 | 0.00% | 0.35 | 0 | 201 | 0.39 | 0.98 | 0.00 | -0.03 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 135.00 | 40.70 | 41.45 | 41.08 | 38.39 | 0.00 | 0.00% | 0.30 | 0 | 428 | 0.43 | 0.96 | 0.00 | -0.04 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 140.00 | 35.80 | 36.70 | 36.25 | 34.50 | 0.00 | 0.00% | 0.26 | 0 | 344 | 0.39 | 0.94 | 0.00 | -0.05 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 145.00 | 31.00 | 32.05 | 31.53 | 31.78 | +1.58 | +5.24% | 0.22 | 2 | 1,493 | 0.38 | 0.91 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 150.00 | 26.55 | 27.55 | 27.05 | 27.79 | +2.09 | +8.14% | 0.18 | 2 | 3,551 | 0.37 | 0.88 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 155.00 | 22.35 | 23.25 | 22.80 | 23.47 | +1.47 | +6.69% | 0.15 | 23 | 4,108 | 0.36 | 0.84 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 160.00 | 18.30 | 19.20 | 18.75 | 19.30 | +0.75 | +4.05% | 0.12 | 2 | 564 | 0.35 | 0.78 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 165.00 | 14.30 | 15.45 | 14.88 | 13.53 | 0.00 | 0.00% | 0.09 | 0 | 547 | 0.33 | 0.71 | 0.02 | -0.09 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 170.00 | 11.35 | 11.70 | 11.53 | 11.78 | -0.26 | -2.16% | 0.07 | 14 | 1,995 | 0.32 | 0.63 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 175.00 | 8.50 | 8.85 | 8.68 | 8.80 | -0.20 | -2.23% | 0.05 | 20 | 736 | 0.32 | 0.54 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 180.00 | 6.20 | 6.50 | 6.35 | 6.90 | +0.10 | +1.48% | 0.04 | 38 | 1,038 | 0.31 | 0.44 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 185.00 | 4.35 | 4.65 | 4.50 | 4.91 | +0.06 | +1.24% | 0.02 | 28 | 1,036 | 0.31 | 0.35 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 190.00 | 3.05 | 3.25 | 3.15 | 3.15 | -0.35 | -10.00% | 0.02 | 8 | 679 | 0.31 | 0.26 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 195.00 | 2.04 | 2.22 | 2.13 | 2.29 | +0.06 | +2.70% | 0.01 | 2 | 429 | 0.31 | 0.19 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 200.00 | 1.30 | 1.60 | 1.45 | 1.62 | +0.22 | +15.72% | 0.01 | 7 | 1,351 | 0.31 | 0.14 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 210.00 | 0.32 | 1.00 | 0.66 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.31 | 0.08 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 220.00 | 0.03 | 0.70 | 0.37 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.31 | 0.04 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 230.00 | 0.15 | 0.54 | 0.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.38 | 0.02 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 3:59:53 PM EST |
| 240.00 | 0.01 | 0.42 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | 0.01 | 0.00 | -0.01 | 10/6/2025 | 11/26/2025 3:59:53 PM EST |
| 250.00 | 0.01 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:53 PM EST |
| 260.00 | 0.01 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:53 PM EST |
| 270.00 | 0.01 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.21 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.91 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:53 PM EST |
| 95.00 | 0.01 | 0.22 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 100.00 | 0.02 | 0.24 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 105.00 | 0.02 | 0.26 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.59 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 110.00 | 0.02 | 0.33 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,850 | 0.55 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 115.00 | 0.05 | 0.42 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.54 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 120.00 | 0.01 | 0.51 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,023 | 0.47 | -0.01 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 125.00 | 0.10 | 0.32 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.45 | -0.02 | 0.00 | -0.03 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 130.00 | 0.28 | 0.40 | 0.34 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3,110 | 0.44 | -0.02 | 0.00 | -0.03 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 135.00 | 0.19 | 0.70 | 0.45 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.41 | -0.04 | 0.00 | -0.04 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 140.00 | 0.38 | 0.86 | 0.62 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1,747 | 0.39 | -0.06 | 0.00 | -0.05 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 145.00 | 0.64 | 1.13 | 0.89 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,518 | 0.38 | -0.09 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 150.00 | 1.26 | 1.73 | 1.50 | 1.38 | -0.42 | -23.34% | 0.01 | 1 | 1,144 | 0.38 | -0.12 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 155.00 | 1.88 | 2.15 | 2.02 | 1.98 | -0.26 | -11.61% | 0.01 | 25 | 1,129 | 0.36 | -0.16 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 160.00 | 2.77 | 3.05 | 2.91 | 2.73 | -0.42 | -13.34% | 0.02 | 18 | 967 | 0.34 | -0.22 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 165.00 | 3.95 | 4.35 | 4.15 | 4.15 | -0.10 | -2.36% | 0.03 | 220 | 202 | 0.33 | -0.29 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 170.00 | 5.65 | 6.05 | 5.85 | 5.80 | -0.10 | -1.70% | 0.03 | 30 | 282 | 0.33 | -0.37 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 175.00 | 7.80 | 8.20 | 8.00 | 7.85 | -0.50 | -5.99% | 0.05 | 10 | 263 | 0.32 | -0.46 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 180.00 | 10.50 | 10.90 | 10.70 | 10.55 | -0.15 | -1.41% | 0.06 | 3 | 387 | 0.32 | -0.56 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 185.00 | 13.15 | 14.10 | 13.63 | 13.75 | 0.00 | 0.00% | 0.07 | 0 | 297 | 0.30 | -0.65 | 0.02 | -0.08 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 190.00 | 16.80 | 17.80 | 17.30 | 18.90 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.30 | -0.74 | 0.02 | -0.07 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 195.00 | 20.90 | 21.85 | 21.38 | 23.50 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.30 | -0.81 | 0.01 | -0.06 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 200.00 | 25.30 | 26.35 | 25.83 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.35 | -0.86 | 0.01 | -0.05 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 210.00 | 34.85 | 35.95 | 35.40 | 27.98 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.37 | -0.92 | 0.01 | -0.03 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 220.00 | 44.90 | 46.20 | 45.55 | 89.52 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 11/4/2024 | 11/26/2025 3:59:53 PM EST |
| 230.00 | 54.90 | 56.05 | 55.48 | % | 0.24 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 240.00 | 64.90 | 66.15 | 65.53 | % | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 250.00 | 74.90 | 76.05 | 75.48 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 260.00 | 84.90 | 86.20 | 85.55 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 270.00 | 94.90 | 96.20 | 95.55 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |