Options Chain for VALERO ENERGY CORP COM (VLO) - $180.33 as of 11/19/2025 9:34:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 73.75 | 76.10 | 74.93 | % | 0.71 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 110.00 | 68.75 | 71.10 | 69.93 | 69.75 | +7.50 | +12.05% | 0.64 | 5 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 115.00 | 63.75 | 66.10 | 64.93 | % | 0.56 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 120.00 | 59.90 | 60.70 | 60.30 | 60.42 | +22.11 | +57.72% | 0.50 | 12 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 125.00 | 54.90 | 55.70 | 55.30 | 55.10 | +3.39 | +6.56% | 0.44 | 10 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 130.00 | 49.90 | 50.70 | 50.30 | 49.45 | +0.98 | +2.03% | 0.39 | 5 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 135.00 | 44.90 | 45.70 | 45.30 | 44.90 | +1.22 | +2.80% | 0.34 | 116 | 19 | 2.78 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 140.00 | 39.90 | 40.70 | 40.30 | 39.70 | -2.78 | -6.55% | 0.29 | 60 | 11 | 2.50 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 145.00 | 34.90 | 35.70 | 35.30 | 36.05 | +2.46 | +7.33% | 0.24 | 402 | 51 | 2.22 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 146.00 | 33.90 | 34.70 | 34.30 | 33.45 | -3.05 | -8.36% | 0.23 | 65 | 10 | 2.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 147.00 | 32.90 | 33.70 | 33.30 | % | 0.23 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 148.00 | 31.90 | 32.70 | 32.30 | % | 0.22 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 149.00 | 30.90 | 31.70 | 31.30 | % | 0.21 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 150.00 | 29.90 | 30.70 | 30.30 | 30.20 | -3.57 | -10.58% | 0.20 | 1,641 | 64 | 1.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 152.50 | 27.40 | 28.20 | 27.80 | 26.70 | +16.80 | +169.70% | 0.18 | 10 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 155.00 | 24.90 | 25.70 | 25.30 | 25.05 | -3.00 | -10.70% | 0.16 | 247 | 42 | 1.69 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 157.50 | 22.40 | 23.20 | 22.80 | 22.75 | +1.35 | +6.31% | 0.14 | 70 | 13 | 1.56 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 160.00 | 19.90 | 20.70 | 20.30 | 20.55 | -4.03 | -16.40% | 0.13 | 6,003 | 543 | 1.43 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 162.50 | 17.40 | 18.20 | 17.80 | 17.87 | -0.21 | -1.17% | 0.11 | 179 | 26 | 1.29 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 14.90 | 15.70 | 15.30 | 15.30 | -4.32 | -22.02% | 0.09 | 3,667 | 271 | 1.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 167.50 | 12.35 | 13.20 | 12.78 | 12.70 | +0.20 | +1.60% | 0.08 | 373 | 52 | 1.02 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 9.85 | 10.75 | 10.30 | 10.35 | -3.40 | -24.73% | 0.06 | 5,769 | 447 | 0.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 172.50 | 7.35 | 8.25 | 7.80 | 8.65 | -1.25 | -12.63% | 0.05 | 2,034 | 224 | 0.75 | 0.98 | 0.04 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 175.00 | 4.85 | 5.70 | 5.28 | 5.77 | -2.93 | -33.68% | 0.03 | 72 | 385 | 0.54 | 0.84 | 0.07 | -0.19 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 177.50 | 3.15 | 4.05 | 3.60 | 3.65 | -3.67 | -50.14% | 0.02 | 98 | 188 | 0.47 | 0.66 | 0.07 | -0.33 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 180.00 | 1.93 | 2.25 | 2.09 | 2.15 | -3.06 | -58.74% | 0.01 | 365 | 1,540 | 0.45 | 0.48 | 0.07 | -0.40 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 182.50 | 1.04 | 1.25 | 1.15 | 1.27 | -2.71 | -68.09% | 0.01 | 246 | 156 | 0.45 | 0.30 | 0.06 | -0.38 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 0.49 | 0.60 | 0.55 | 0.49 | -2.11 | -81.16% | 0.00 | 118 | 2,377 | 0.44 | 0.17 | 0.04 | -0.29 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 187.50 | 0.08 | 0.50 | 0.29 | 0.31 | -1.15 | -78.77% | 0.00 | 9 | 48 | 0.45 | 0.09 | 0.03 | -0.19 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 190.00 | 0.10 | 0.21 | 0.16 | 0.17 | -0.67 | -79.77% | 0.00 | 47 | 1,400 | 0.49 | 0.04 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 192.50 | 0.01 | 0.30 | 0.16 | 0.07 | -0.33 | -82.50% | 0.00 | 8 | 6 | 0.53 | 0.02 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 195.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.16 | -84.22% | 0.00 | 21 | 111 | 0.52 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 197.50 | 0.01 | 0.38 | 0.20 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 76 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 202.50 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 0.37 | 0.19 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.28 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.36 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/19/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.70 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.79 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,192 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.02 | -33.34% | 0.00 | 13 | 773 | 1.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 146.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.37 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 147.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.16 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 148.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 149.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 152.50 | 0.01 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 117 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 155.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.10 | -71.43% | 0.00 | 15 | 873 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 157.50 | 0.01 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 64 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 160.00 | 0.01 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,740 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 162.50 | 0.01 | 0.44 | 0.23 | 0.20 | -0.23 | -53.49% | 0.00 | 2 | 2,931 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 0.10 | 0.28 | 0.19 | 0.20 | +0.01 | +5.27% | 0.00 | 3 | 731 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 167.50 | 0.01 | 0.39 | 0.20 | 0.22 | -0.11 | -33.34% | 0.00 | 50 | 221 | 0.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 0.12 | 0.60 | 0.36 | 0.30 | +0.20 | +200.00% | 0.00 | 48 | 291 | 0.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 172.50 | 0.30 | 0.79 | 0.55 | 0.53 | +0.33 | +165.00% | 0.00 | 41 | 259 | 0.50 | -0.02 | 0.04 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 175.00 | 0.96 | 1.25 | 1.11 | 0.95 | +0.57 | +150.00% | 0.01 | 76 | 313 | 0.53 | -0.16 | 0.07 | -0.19 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 177.50 | 1.39 | 2.15 | 1.77 | 1.67 | +1.02 | +156.93% | 0.01 | 265 | 193 | 0.47 | -0.34 | 0.07 | -0.33 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 180.00 | 2.49 | 3.00 | 2.75 | 2.92 | +1.64 | +128.13% | 0.02 | 64 | 238 | 0.42 | -0.52 | 0.07 | -0.40 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 182.50 | 4.05 | 4.90 | 4.48 | 4.37 | +2.43 | +125.26% | 0.02 | 40 | 45 | 0.44 | -0.70 | 0.06 | -0.38 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 5.80 | 6.85 | 6.33 | 8.68 | +5.75 | +196.25% | 0.03 | 15 | 107 | 0.57 | -0.83 | 0.04 | -0.29 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 187.50 | 8.05 | 9.00 | 8.53 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | -0.91 | 0.03 | -0.19 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 190.00 | 10.45 | 11.35 | 10.90 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.65 | -0.96 | 0.01 | -0.09 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 192.50 | 12.95 | 13.80 | 13.38 | % | 0.07 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.03 | 11/19/2025 3:59:57 PM EST | |||
| 195.00 | 15.40 | 16.25 | 15.83 | % | 0.08 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 11/19/2025 3:59:57 PM EST | |||
| 197.50 | 17.90 | 18.75 | 18.33 | % | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 200.00 | 20.40 | 21.25 | 20.83 | % | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 202.50 | 22.90 | 23.75 | 23.33 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 205.00 | 25.40 | 26.25 | 25.83 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 210.00 | 30.40 | 31.20 | 30.80 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 215.00 | 35.40 | 36.20 | 35.80 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 220.00 | 40.40 | 41.20 | 40.80 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 225.00 | 45.40 | 46.20 | 45.80 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 230.00 | 50.40 | 51.20 | 50.80 | % | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |