Options Chain for VALERO ENERGY CORP COM (VLO) - $171.60 as of 11/3/2025 10:02:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 85.00 | 88.00 | 86.50 | % | 1.02 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 90.00 | 79.90 | 83.25 | 81.58 | % | 0.91 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 95.00 | 74.90 | 77.95 | 76.43 | % | 0.80 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 100.00 | 70.00 | 73.20 | 71.60 | 60.88 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/3/2025 4:00:00 PM EST |
| 105.00 | 66.55 | 67.25 | 66.90 | % | 0.64 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 110.00 | 61.60 | 62.30 | 61.95 | % | 0.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 115.00 | 56.60 | 57.30 | 56.95 | 54.75 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/3/2025 4:00:00 PM EST |
| 120.00 | 51.60 | 52.35 | 51.98 | % | 0.43 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 125.00 | 46.60 | 47.30 | 46.95 | 33.57 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/3/2025 4:00:00 PM EST |
| 130.00 | 41.65 | 42.35 | 42.00 | % | 0.32 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 135.00 | 36.65 | 37.40 | 37.03 | % | 0.27 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 140.00 | 31.70 | 32.45 | 32.08 | 34.43 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.73 | 0.99 | 0.00 | -0.01 | 10/24/2025 | 11/3/2025 4:00:00 PM EST |
| 145.00 | 26.75 | 27.50 | 27.13 | 23.22 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.64 | 0.98 | 0.00 | -0.03 | 10/31/2025 | 11/3/2025 4:00:00 PM EST |
| 150.00 | 21.65 | 22.60 | 22.13 | 20.70 | +9.74 | +88.87% | 0.15 | 5 | 11 | 0.56 | 0.95 | 0.01 | -0.06 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 152.50 | 19.40 | 20.15 | 19.78 | 18.45 | -0.35 | -1.87% | 0.13 | 3 | 1 | 0.59 | 0.94 | 0.01 | -0.07 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 155.00 | 17.00 | 17.70 | 17.35 | 16.53 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.46 | 0.92 | 0.01 | -0.09 | 10/29/2025 | 11/3/2025 4:00:00 PM EST |
| 157.50 | 14.65 | 15.40 | 15.03 | 13.85 | -1.15 | -7.67% | 0.10 | 3 | 2 | 0.45 | 0.89 | 0.01 | -0.11 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 160.00 | 12.40 | 13.20 | 12.80 | 14.46 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.44 | 0.85 | 0.02 | -0.12 | 10/30/2025 | 11/3/2025 4:00:00 PM EST |
| 162.50 | 10.25 | 11.00 | 10.63 | 10.27 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.41 | 0.80 | 0.02 | -0.14 | 10/29/2025 | 11/3/2025 4:00:00 PM EST |
| 165.00 | 8.25 | 9.00 | 8.63 | 7.30 | +0.18 | +2.53% | 0.05 | 15 | 14 | 0.40 | 0.74 | 0.03 | -0.16 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 167.50 | 6.45 | 7.30 | 6.88 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.39 | 0.66 | 0.03 | -0.18 | 10/31/2025 | 11/3/2025 4:00:00 PM EST |
| 170.00 | 5.15 | 5.60 | 5.38 | 4.64 | +0.64 | +16.00% | 0.03 | 5 | 64 | 0.39 | 0.57 | 0.04 | -0.19 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 172.50 | 3.80 | 4.20 | 4.00 | 3.51 | +0.41 | +13.23% | 0.02 | 20 | 108 | 0.37 | 0.48 | 0.04 | -0.19 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 175.00 | 2.76 | 3.00 | 2.88 | 2.66 | +0.26 | +10.84% | 0.02 | 17 | 638 | 0.37 | 0.38 | 0.04 | -0.19 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 177.50 | 1.87 | 2.10 | 1.99 | 2.10 | +0.53 | +33.76% | 0.01 | 8 | 56 | 0.36 | 0.30 | 0.03 | -0.17 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 180.00 | 1.23 | 1.50 | 1.37 | 1.05 | -0.10 | -8.70% | 0.01 | 3 | 55 | 0.36 | 0.22 | 0.03 | -0.14 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 182.50 | 0.78 | 1.00 | 0.89 | 0.83 | -0.93 | -52.85% | 0.00 | 2 | 9 | 0.35 | 0.15 | 0.02 | -0.11 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 185.00 | 0.24 | 0.67 | 0.46 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.33 | 0.09 | 0.02 | -0.08 | 10/30/2025 | 11/3/2025 4:00:00 PM EST |
| 187.50 | 0.04 | 0.54 | 0.29 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.05 | 0.01 | -0.05 | 10/28/2025 | 11/3/2025 4:00:00 PM EST |
| 190.00 | 0.01 | 0.44 | 0.23 | 0.24 | -0.14 | -36.85% | 0.00 | 1 | 274 | 0.32 | 0.03 | 0.01 | -0.03 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 192.50 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.02 | 11/3/2025 4:00:00 PM EST | |||
| 195.00 | 0.01 | 0.40 | 0.21 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.01 | 0.00 | -0.01 | 10/16/2025 | 11/3/2025 4:00:00 PM EST |
| 197.50 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 11/3/2025 4:00:00 PM EST | |||
| 200.00 | 0.01 | 0.36 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/3/2025 4:00:00 PM EST |
| 205.00 | 0.01 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 210.00 | 0.01 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/3/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.31 | 0.16 | 0.16 | % | 0.00 | 2 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:00 PM EST | |
| 120.00 | 0.02 | 0.26 | 0.14 | 0.26 | +0.25 | +2,500.00% | 0.00 | 2 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.13 | 0.07 | 0.08 | +0.07 | +700.00% | 0.00 | 5 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 130.00 | 0.01 | 0.23 | 0.12 | 0.31 | +0.09 | +40.91% | 0.00 | 1 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 135.00 | 0.02 | 0.35 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/3/2025 4:00:00 PM EST |
| 140.00 | 0.02 | 0.38 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 11/3/2025 4:00:00 PM EST |
| 145.00 | 0.04 | 0.38 | 0.21 | 0.19 | -1.10 | -85.28% | 0.00 | 2 | 6 | 0.51 | -0.02 | 0.00 | -0.03 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 150.00 | 0.01 | 0.52 | 0.27 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | -0.05 | 0.01 | -0.06 | 10/28/2025 | 11/3/2025 4:00:00 PM EST |
| 152.50 | 0.08 | 0.59 | 0.34 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.07 | 11/3/2025 4:00:00 PM EST | |||
| 155.00 | 0.26 | 0.60 | 0.43 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.41 | -0.08 | 0.01 | -0.09 | 10/31/2025 | 11/3/2025 4:00:00 PM EST |
| 157.50 | 0.39 | 0.62 | 0.51 | 0.65 | -0.20 | -23.53% | 0.00 | 5 | 1 | 0.38 | -0.11 | 0.01 | -0.11 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 160.00 | 0.65 | 1.03 | 0.84 | 1.00 | -0.24 | -19.36% | 0.01 | 4 | 372 | 0.38 | -0.15 | 0.02 | -0.12 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 162.50 | 1.03 | 1.22 | 1.13 | 1.16 | -0.73 | -38.63% | 0.01 | 123 | 12 | 0.36 | -0.20 | 0.02 | -0.14 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 165.00 | 1.54 | 1.92 | 1.73 | 1.62 | -0.80 | -33.06% | 0.01 | 4 | 85 | 0.36 | -0.26 | 0.03 | -0.16 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 167.50 | 2.26 | 2.71 | 2.49 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.36 | -0.34 | 0.03 | -0.18 | 10/31/2025 | 11/3/2025 4:00:00 PM EST |
| 170.00 | 3.15 | 3.70 | 3.43 | 3.70 | -1.51 | -28.99% | 0.02 | 7 | 39 | 0.35 | -0.43 | 0.04 | -0.19 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 172.50 | 4.30 | 4.85 | 4.58 | 6.29 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.34 | -0.52 | 0.04 | -0.19 | 10/31/2025 | 11/3/2025 4:00:00 PM EST |
| 175.00 | 5.70 | 6.25 | 5.98 | 7.55 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.34 | -0.62 | 0.04 | -0.19 | 10/31/2025 | 11/3/2025 4:00:00 PM EST |
| 177.50 | 7.05 | 7.95 | 7.50 | 9.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | -0.70 | 0.03 | -0.17 | 10/30/2025 | 11/3/2025 4:00:00 PM EST |
| 180.00 | 8.90 | 9.85 | 9.38 | 11.96 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.31 | -0.78 | 0.03 | -0.14 | 10/29/2025 | 11/3/2025 4:00:00 PM EST |
| 182.50 | 11.00 | 11.90 | 11.45 | % | 0.06 | 0 | 0 | 0.29 | -0.85 | 0.02 | -0.11 | 11/3/2025 4:00:00 PM EST | |||
| 185.00 | 13.20 | 14.05 | 13.63 | % | 0.07 | 0 | 0 | 0.26 | -0.91 | 0.02 | -0.08 | 11/3/2025 4:00:00 PM EST | |||
| 187.50 | 15.55 | 16.35 | 15.95 | % | 0.09 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.05 | 11/3/2025 4:00:00 PM EST | |||
| 190.00 | 17.95 | 18.75 | 18.35 | % | 0.10 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.03 | 11/3/2025 4:00:00 PM EST | |||
| 192.50 | 20.40 | 21.20 | 20.80 | % | 0.11 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.02 | 11/3/2025 4:00:00 PM EST | |||
| 195.00 | 22.85 | 23.65 | 23.25 | % | 0.12 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 11/3/2025 4:00:00 PM EST | |||
| 197.50 | 25.40 | 26.10 | 25.75 | % | 0.13 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 11/3/2025 4:00:00 PM EST | |||
| 200.00 | 27.90 | 28.90 | 28.40 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 205.00 | 32.90 | 33.85 | 33.38 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 210.00 | 37.90 | 38.85 | 38.38 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 215.00 | 42.90 | 43.85 | 43.38 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 220.00 | 47.90 | 48.90 | 48.40 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 225.00 | 52.90 | 53.90 | 53.40 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 230.00 | 57.90 | 58.90 | 58.40 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 235.00 | 62.90 | 63.90 | 63.40 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 240.00 | 67.85 | 68.95 | 68.40 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 245.00 | 72.85 | 73.95 | 73.40 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST |