Options Chain for VALERO ENERGY CORP COM (VLO) - $165.37 as of 12/30/2025 8:37:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 73.70 | 77.60 | 75.65 | % | 0.84 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 95.00 | 68.80 | 72.60 | 70.70 | % | 0.74 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 100.00 | 64.80 | 67.60 | 66.20 | % | 0.66 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 105.00 | 60.00 | 62.20 | 61.10 | % | 0.58 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 110.00 | 55.00 | 57.10 | 56.05 | % | 0.51 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 115.00 | 50.05 | 52.30 | 51.18 | % | 0.45 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 120.00 | 45.05 | 47.20 | 46.13 | % | 0.38 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 125.00 | 40.05 | 42.45 | 41.25 | % | 0.33 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 130.00 | 35.05 | 37.25 | 36.15 | % | 0.28 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 135.00 | 30.10 | 32.25 | 31.18 | % | 0.23 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 140.00 | 25.15 | 27.45 | 26.30 | % | 0.19 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 145.00 | 20.20 | 22.15 | 21.18 | % | 0.15 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 12/29/2025 4:00:03 PM EST | |||
| 148.00 | 17.25 | 19.40 | 18.33 | % | 0.12 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.04 | 12/29/2025 4:00:03 PM EST | |||
| 149.00 | 16.25 | 18.35 | 17.30 | % | 0.12 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.05 | 12/29/2025 4:00:03 PM EST | |||
| 150.00 | 14.50 | 16.45 | 15.48 | 16.85 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.41 | 0.95 | 0.01 | -0.06 | 12/16/2025 | 12/29/2025 4:00:03 PM EST |
| 152.50 | 12.95 | 14.95 | 13.95 | % | 0.09 | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.08 | 12/29/2025 4:00:03 PM EST | |||
| 155.00 | 10.60 | 12.75 | 11.68 | % | 0.08 | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.10 | 12/29/2025 4:00:03 PM EST | |||
| 157.50 | 8.45 | 10.40 | 9.43 | % | 0.06 | 0 | 0 | 0.35 | 0.82 | 0.03 | -0.12 | 12/29/2025 4:00:03 PM EST | |||
| 160.00 | 5.90 | 8.55 | 7.23 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.31 | 0.74 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 162.50 | 4.10 | 6.30 | 5.20 | 5.71 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.29 | 0.65 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 165.00 | 3.75 | 3.95 | 3.85 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.30 | 0.54 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 167.50 | 2.49 | 2.75 | 2.62 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.30 | 0.43 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 170.00 | 1.55 | 1.81 | 1.68 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.29 | 0.32 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 172.50 | 0.90 | 1.11 | 1.01 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.29 | 0.23 | 0.04 | -0.12 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 175.00 | 0.28 | 0.80 | 0.54 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.28 | 0.16 | 0.03 | -0.10 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 177.50 | 0.19 | 0.65 | 0.42 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.11 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 180.00 | 0.12 | 0.38 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.31 | 0.08 | 0.02 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 182.50 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.04 | 0.01 | -0.03 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.94 | 0.47 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.02 | 0.01 | -0.02 | 12/18/2025 | 12/29/2025 4:00:03 PM EST |
| 187.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/29/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.76 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.76 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/29/2025 4:00:03 PM EST |
| 145.00 | 0.05 | 0.55 | 0.30 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.45 | -0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 148.00 | 0.00 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.48 | -0.03 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 149.00 | 0.01 | 0.22 | 0.12 | % | 0.00 | 0 | 0 | 0.31 | -0.04 | 0.01 | -0.05 | 12/29/2025 4:00:03 PM EST | |||
| 150.00 | 0.01 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.29 | -0.05 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 152.50 | 0.29 | 0.35 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.34 | -0.08 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 155.00 | 0.21 | 0.56 | 0.39 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.30 | -0.12 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 157.50 | 0.76 | 0.98 | 0.87 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.32 | -0.18 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 160.00 | 1.25 | 1.47 | 1.36 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.31 | -0.26 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 162.50 | 1.95 | 2.24 | 2.10 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.30 | -0.35 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 165.00 | 2.83 | 3.25 | 3.04 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.30 | -0.46 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 167.50 | 4.10 | 4.50 | 4.30 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.29 | -0.57 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 170.00 | 4.55 | 7.10 | 5.83 | 7.52 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.26 | -0.68 | 0.04 | -0.14 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 172.50 | 6.40 | 8.95 | 7.68 | % | 0.04 | 0 | 0 | 0.41 | -0.77 | 0.04 | -0.12 | 12/29/2025 4:00:03 PM EST | |||
| 175.00 | 8.65 | 10.55 | 9.60 | 11.35 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.37 | -0.84 | 0.03 | -0.10 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 177.50 | 10.90 | 12.85 | 11.88 | % | 0.07 | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.08 | 12/29/2025 4:00:03 PM EST | |||
| 180.00 | 13.50 | 15.80 | 14.65 | 16.43 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | -0.92 | 0.02 | -0.07 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 182.50 | 15.10 | 18.75 | 16.93 | % | 0.09 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.03 | 12/29/2025 4:00:03 PM EST | |||
| 185.00 | 18.05 | 21.25 | 19.65 | 12.88 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.02 | 12/4/2025 | 12/29/2025 4:00:03 PM EST |
| 187.50 | 20.00 | 23.95 | 21.98 | % | 0.12 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 190.00 | 22.60 | 26.45 | 24.53 | % | 0.13 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 195.00 | 27.50 | 31.45 | 29.48 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 200.00 | 32.40 | 36.45 | 34.43 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 205.00 | 37.50 | 41.45 | 39.48 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 210.00 | 42.50 | 46.45 | 44.48 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 215.00 | 47.60 | 51.45 | 49.53 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 220.00 | 52.60 | 56.40 | 54.50 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 225.00 | 57.50 | 61.45 | 59.48 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 230.00 | 62.60 | 66.45 | 64.53 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 235.00 | 67.50 | 71.45 | 69.48 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 240.00 | 72.55 | 76.45 | 74.50 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 245.00 | 77.55 | 81.45 | 79.50 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 250.00 | 82.50 | 86.45 | 84.48 | % | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST |