Options Chain for VALERO ENERGY CORP COM (VLO) - $341.67 as of 8/14/2026 8:51:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 175.50 | 179.40 | 177.45 | % | 1.08 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 170.00 | 170.50 | 174.40 | 172.45 | % | 1.01 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 175.00 | 165.60 | 169.70 | 167.65 | % | 0.96 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 180.00 | 160.60 | 164.50 | 162.55 | % | 0.90 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 185.00 | 155.70 | 159.50 | 157.60 | % | 0.85 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 190.00 | 150.70 | 154.50 | 152.60 | % | 0.80 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 195.00 | 145.70 | 149.50 | 147.60 | % | 0.76 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 200.00 | 140.80 | 144.60 | 142.70 | % | 0.71 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 205.00 | 136.00 | 139.60 | 137.80 | % | 0.67 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 210.00 | 131.00 | 134.60 | 132.80 | % | 0.63 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 215.00 | 125.90 | 129.70 | 127.80 | % | 0.59 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 220.00 | 121.00 | 124.70 | 122.85 | % | 0.56 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 225.00 | 116.10 | 119.80 | 117.95 | % | 0.52 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 8/14/2026 3:59:49 PM EST | |||
| 230.00 | 111.10 | 114.80 | 112.95 | % | 0.49 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 8/14/2026 3:59:49 PM EST | |||
| 235.00 | 106.20 | 109.90 | 108.05 | % | 0.46 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 8/14/2026 3:59:49 PM EST | |||
| 240.00 | 101.30 | 105.00 | 103.15 | % | 0.43 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:49 PM EST | |||
| 245.00 | 96.50 | 100.10 | 98.30 | % | 0.40 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:49 PM EST | |||
| 250.00 | 91.60 | 95.30 | 93.45 | % | 0.37 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.05 | 8/14/2026 3:59:49 PM EST | |||
| 255.00 | 86.70 | 90.40 | 88.55 | % | 0.35 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.05 | 8/14/2026 3:59:49 PM EST | |||
| 260.00 | 82.00 | 85.70 | 83.85 | % | 0.32 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.06 | 8/14/2026 3:59:49 PM EST | |||
| 265.00 | 77.20 | 80.90 | 79.05 | % | 0.30 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.07 | 8/14/2026 3:59:49 PM EST | |||
| 270.00 | 72.60 | 76.30 | 74.45 | % | 0.28 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.08 | 8/14/2026 3:59:49 PM EST | |||
| 275.00 | 68.00 | 71.70 | 69.85 | % | 0.25 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.09 | 8/14/2026 3:59:49 PM EST | |||
| 280.00 | 63.50 | 67.20 | 65.35 | % | 0.23 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.09 | 8/14/2026 3:59:49 PM EST | |||
| 285.00 | 59.10 | 62.80 | 60.95 | % | 0.21 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.10 | 8/14/2026 3:59:49 PM EST | |||
| 290.00 | 55.00 | 58.50 | 56.75 | % | 0.20 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.12 | 8/14/2026 3:59:49 PM EST | |||
| 295.00 | 50.80 | 54.30 | 52.55 | % | 0.18 | 0 | 0 | 0.46 | 0.85 | 0.00 | -0.13 | 8/14/2026 3:59:49 PM EST | |||
| 300.00 | 46.80 | 50.20 | 48.50 | % | 0.16 | 0 | 0 | 0.45 | 0.82 | 0.00 | -0.15 | 8/14/2026 3:59:49 PM EST | |||
| 305.00 | 42.80 | 46.30 | 44.55 | % | 0.15 | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.16 | 8/14/2026 3:59:49 PM EST | |||
| 310.00 | 38.80 | 42.90 | 40.85 | % | 0.13 | 0 | 0 | 0.44 | 0.76 | 0.01 | -0.17 | 8/14/2026 3:59:49 PM EST | |||
| 315.00 | 35.70 | 39.30 | 37.50 | % | 0.12 | 0 | 0 | 0.44 | 0.73 | 0.01 | -0.18 | 8/14/2026 3:59:49 PM EST | |||
| 320.00 | 32.00 | 36.00 | 34.00 | 26.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | 0.70 | 0.01 | -0.19 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 325.00 | 29.00 | 32.80 | 30.90 | % | 0.10 | 0 | 0 | 0.44 | 0.66 | 0.01 | -0.20 | 8/14/2026 3:59:49 PM EST | |||
| 330.00 | 26.10 | 29.60 | 27.85 | 22.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | 0.62 | 0.01 | -0.21 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 335.00 | 23.30 | 25.90 | 24.60 | % | 0.07 | 0 | 0 | 0.42 | 0.58 | 0.01 | -0.22 | 8/14/2026 3:59:49 PM EST | |||
| 340.00 | 20.70 | 24.40 | 22.55 | % | 0.07 | 0 | 0 | 0.43 | 0.55 | 0.01 | -0.22 | 8/14/2026 3:59:49 PM EST | |||
| 345.00 | 18.30 | 21.50 | 19.90 | % | 0.06 | 0 | 0 | 0.43 | 0.51 | 0.01 | -0.22 | 8/14/2026 3:59:49 PM EST | |||
| 350.00 | 16.10 | 19.30 | 17.70 | 20.01 | +4.91 | +32.52% | 0.05 | 6 | 6 | 0.42 | 0.47 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 355.00 | 13.90 | 17.00 | 15.45 | % | 0.04 | 0 | 0 | 0.42 | 0.43 | 0.01 | -0.22 | 8/14/2026 3:59:49 PM EST | |||
| 360.00 | 12.40 | 14.70 | 13.55 | 11.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.40 | 0.01 | -0.21 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 365.00 | 11.00 | 13.70 | 12.35 | 13.70 | % | 0.03 | 1 | 0 | 0.43 | 0.36 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 370.00 | 9.00 | 12.60 | 10.80 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.42 | 0.33 | 0.01 | -0.20 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 375.00 | 7.70 | 10.90 | 9.30 | % | 0.02 | 0 | 0 | 0.42 | 0.30 | 0.01 | -0.19 | 8/14/2026 3:59:49 PM EST | |||
| 380.00 | 6.80 | 9.30 | 8.05 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.01 | -0.18 | 8/14/2026 3:59:49 PM EST | |||
| 385.00 | 6.90 | 8.40 | 7.65 | 8.20 | % | 0.02 | 2 | 0 | 0.43 | 0.24 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 390.00 | 4.40 | 8.20 | 6.30 | 7.60 | +2.98 | +64.51% | 0.02 | 1 | 1 | 0.42 | 0.22 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 395.00 | 3.50 | 7.20 | 5.35 | % | 0.01 | 0 | 0 | 0.42 | 0.19 | 0.01 | -0.15 | 8/14/2026 3:59:49 PM EST | |||
| 400.00 | 3.60 | 6.40 | 5.00 | 5.10 | % | 0.01 | 1 | 0 | 0.43 | 0.17 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 8/14/2026 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 8/14/2026 3:59:49 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 8/14/2026 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.04 | 8/14/2026 3:59:49 PM EST | |||
| 245.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 8/14/2026 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.05 | 8/14/2026 3:59:49 PM EST | |||
| 255.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.05 | 8/14/2026 3:59:49 PM EST | |||
| 260.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.06 | 8/14/2026 3:59:49 PM EST | |||
| 265.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.07 | 8/14/2026 3:59:49 PM EST | |||
| 270.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.08 | 8/14/2026 3:59:49 PM EST | |||
| 275.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.09 | 8/14/2026 3:59:49 PM EST | |||
| 280.00 | 0.30 | 4.50 | 2.40 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.00 | -0.09 | 8/14/2026 3:59:49 PM EST | |||
| 285.00 | 0.70 | 4.90 | 2.80 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.00 | -0.10 | 8/14/2026 3:59:49 PM EST | |||
| 290.00 | 1.80 | 5.50 | 3.65 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.00 | -0.12 | 8/14/2026 3:59:49 PM EST | |||
| 295.00 | 2.55 | 5.80 | 4.18 | 4.40 | -1.10 | -20.00% | 0.01 | 4 | 1 | 0.41 | -0.15 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 300.00 | 3.30 | 7.40 | 5.35 | 6.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.18 | 0.00 | -0.15 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 305.00 | 4.60 | 8.50 | 6.55 | 5.98 | % | 0.02 | 1 | 0 | 0.42 | -0.21 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 310.00 | 6.50 | 9.20 | 7.85 | 8.15 | -1.83 | -18.34% | 0.03 | 5 | 5 | 0.42 | -0.24 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 315.00 | 7.90 | 11.00 | 9.45 | 9.58 | % | 0.03 | 6 | 0 | 0.42 | -0.27 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 320.00 | 9.00 | 12.70 | 10.85 | % | 0.03 | 0 | 0 | 0.41 | -0.30 | 0.01 | -0.19 | 8/14/2026 3:59:49 PM EST | |||
| 325.00 | 10.60 | 14.50 | 12.55 | % | 0.04 | 0 | 0 | 0.41 | -0.34 | 0.01 | -0.20 | 8/14/2026 3:59:49 PM EST | |||
| 330.00 | 13.00 | 16.50 | 14.75 | 20.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.38 | 0.01 | -0.21 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 335.00 | 15.50 | 18.50 | 17.00 | % | 0.05 | 0 | 0 | 0.41 | -0.42 | 0.01 | -0.22 | 8/14/2026 3:59:49 PM EST | |||
| 340.00 | 17.20 | 21.20 | 19.20 | 20.10 | % | 0.06 | 2 | 0 | 0.41 | -0.45 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 345.00 | 20.30 | 23.50 | 21.90 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.01 | -0.22 | 8/14/2026 3:59:49 PM EST | |||
| 350.00 | 23.20 | 26.40 | 24.80 | % | 0.07 | 0 | 0 | 0.41 | -0.53 | 0.01 | -0.22 | 8/14/2026 3:59:49 PM EST | |||
| 355.00 | 25.60 | 29.40 | 27.50 | % | 0.08 | 0 | 0 | 0.40 | -0.57 | 0.01 | -0.22 | 8/14/2026 3:59:49 PM EST | |||
| 360.00 | 29.20 | 32.50 | 30.85 | % | 0.09 | 0 | 0 | 0.40 | -0.60 | 0.01 | -0.21 | 8/14/2026 3:59:49 PM EST | |||
| 365.00 | 32.80 | 35.90 | 34.35 | % | 0.09 | 0 | 0 | 0.41 | -0.64 | 0.01 | -0.21 | 8/14/2026 3:59:49 PM EST | |||
| 370.00 | 35.70 | 39.60 | 37.65 | % | 0.10 | 0 | 0 | 0.40 | -0.67 | 0.01 | -0.20 | 8/14/2026 3:59:49 PM EST | |||
| 375.00 | 39.40 | 43.40 | 41.40 | % | 0.11 | 0 | 0 | 0.40 | -0.70 | 0.01 | -0.19 | 8/14/2026 3:59:49 PM EST | |||
| 380.00 | 43.20 | 47.10 | 45.15 | % | 0.12 | 0 | 0 | 0.40 | -0.73 | 0.01 | -0.18 | 8/14/2026 3:59:49 PM EST | |||
| 385.00 | 47.10 | 51.10 | 49.10 | % | 0.13 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.17 | 8/14/2026 3:59:49 PM EST | |||
| 390.00 | 51.20 | 55.10 | 53.15 | % | 0.14 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.16 | 8/14/2026 3:59:49 PM EST | |||
| 395.00 | 55.50 | 59.40 | 57.45 | % | 0.15 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.15 | 8/14/2026 3:59:49 PM EST | |||
| 400.00 | 59.80 | 63.50 | 61.65 | % | 0.15 | 0 | 0 | 0.39 | -0.83 | 0.00 | -0.14 | 8/14/2026 3:59:49 PM EST |