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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 93.75 | 96.10 | 94.93 | % | 1.12 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 90.00 | 88.75 | 91.10 | 89.93 | % | 1.00 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 95.00 | 83.75 | 86.10 | 84.93 | % | 0.89 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 100.00 | 78.75 | 81.10 | 79.93 | % | 0.80 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 105.00 | 73.75 | 76.10 | 74.93 | % | 0.71 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 110.00 | 69.80 | 70.80 | 70.30 | % | 0.64 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 115.00 | 64.80 | 65.80 | 65.30 | % | 0.57 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 120.00 | 59.80 | 60.80 | 60.30 | % | 0.50 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 125.00 | 54.80 | 55.80 | 55.30 | % | 0.44 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 130.00 | 49.80 | 50.80 | 50.30 | % | 0.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 135.00 | 44.80 | 45.80 | 45.30 | % | 0.34 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 140.00 | 39.80 | 40.80 | 40.30 | 39.25 | +19.25 | +96.25% | 0.29 | 5 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 145.00 | 34.80 | 35.80 | 35.30 | 34.55 | +15.93 | +85.56% | 0.24 | 5 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 150.00 | 29.80 | 30.80 | 30.30 | 19.31 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:57 PM EST |
| 152.50 | 27.30 | 28.25 | 27.78 | % | 0.18 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 155.00 | 24.80 | 25.80 | 25.30 | 24.35 | -3.55 | -12.73% | 0.16 | 30 | 7 | 0.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 157.50 | 22.30 | 23.30 | 22.80 | 22.05 | +2.95 | +15.45% | 0.14 | 6 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 160.00 | 19.80 | 20.80 | 20.30 | 19.65 | -3.52 | -15.20% | 0.13 | 90 | 18 | 0.67 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 162.50 | 17.25 | 18.30 | 17.78 | % | 0.11 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 165.00 | 14.75 | 15.85 | 15.30 | 16.00 | +1.58 | +10.96% | 0.09 | 400 | 79 | 0.55 | 0.98 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 167.50 | 12.20 | 13.40 | 12.80 | 12.80 | +1.65 | +14.80% | 0.08 | 4 | 5 | 0.50 | 0.92 | 0.02 | -0.05 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 9.75 | 11.00 | 10.38 | 9.51 | 0.00 | 0.00% | 0.06 | 0 | 151 | 0.44 | 0.86 | 0.03 | -0.09 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 172.50 | 7.65 | 8.95 | 8.30 | 7.90 | % | 0.05 | 6 | 0 | 0.41 | 0.78 | 0.03 | -0.12 | 11/19/2025 | 11/19/2025 3:59:57 PM EST | |
| 175.00 | 6.15 | 7.15 | 6.65 | 6.05 | -3.24 | -34.88% | 0.04 | 16 | 60 | 0.35 | 0.70 | 0.04 | -0.15 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 177.50 | 4.60 | 5.00 | 4.80 | 4.95 | -0.35 | -6.61% | 0.03 | 237 | 59 | 0.33 | 0.60 | 0.04 | -0.17 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 180.00 | 3.30 | 3.55 | 3.43 | 3.50 | -3.00 | -46.16% | 0.02 | 310 | 165 | 0.33 | 0.49 | 0.04 | -0.18 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 182.50 | 2.33 | 2.54 | 2.44 | 2.60 | -2.40 | -48.00% | 0.01 | 36 | 126 | 0.33 | 0.39 | 0.04 | -0.17 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 1.45 | 1.65 | 1.55 | 1.56 | -2.37 | -60.31% | 0.01 | 267 | 581 | 0.32 | 0.29 | 0.04 | -0.15 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 187.50 | 0.92 | 1.11 | 1.02 | 0.79 | -1.64 | -67.49% | 0.01 | 13 | 82 | 0.33 | 0.20 | 0.03 | -0.12 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 190.00 | 0.40 | 0.78 | 0.59 | 0.57 | -1.38 | -70.77% | 0.00 | 20 | 109 | 0.32 | 0.13 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 192.50 | 0.12 | 0.82 | 0.47 | 0.31 | -0.83 | -72.81% | 0.00 | 200 | 11 | 0.33 | 0.08 | 0.02 | -0.07 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 195.00 | 0.03 | 0.46 | 0.25 | 0.23 | -0.24 | -51.07% | 0.00 | 2 | 22 | 0.31 | 0.06 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 197.50 | 0.01 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.04 | 11/19/2025 3:59:57 PM EST | |||
| 200.00 | 0.02 | 0.47 | 0.25 | 0.22 | -0.05 | -18.52% | 0.00 | 5 | 42 | 0.38 | 0.02 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 202.50 | 0.01 | 0.38 | 0.20 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 205.00 | 0.01 | 0.36 | 0.19 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 11/19/2025 3:59:57 PM EST | |||
| 210.00 | 0.01 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 130.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 135.00 | 0.01 | 0.09 | 0.05 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:57 PM EST |
| 140.00 | 0.01 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 145.00 | 0.02 | 0.29 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.64 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 150.00 | 0.02 | 0.18 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 152.50 | 0.01 | 0.16 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 155.00 | 0.01 | 0.21 | 0.11 | 0.22 | +0.07 | +46.67% | 0.00 | 20 | 244 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 157.50 | 0.01 | 0.44 | 0.23 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 160.00 | 0.01 | 0.67 | 0.34 | 0.32 | -0.10 | -23.81% | 0.00 | 20 | 113 | 0.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 162.50 | 0.15 | 0.65 | 0.40 | 0.31 | -0.52 | -62.66% | 0.00 | 942 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 0.16 | 0.73 | 0.45 | 0.55 | +0.21 | +61.77% | 0.00 | 5 | 119 | 0.38 | -0.02 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 167.50 | 0.59 | 0.75 | 0.67 | 0.83 | +0.23 | +38.34% | 0.00 | 9 | 117 | 0.38 | -0.08 | 0.02 | -0.05 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 0.81 | 1.01 | 0.91 | 0.95 | +0.35 | +58.34% | 0.01 | 961 | 131 | 0.36 | -0.14 | 0.03 | -0.09 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 172.50 | 1.38 | 1.57 | 1.48 | 1.60 | +0.73 | +83.91% | 0.01 | 28 | 33 | 0.36 | -0.22 | 0.03 | -0.12 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 175.00 | 1.93 | 2.19 | 2.06 | 2.07 | +0.83 | +66.94% | 0.01 | 44 | 59 | 0.35 | -0.30 | 0.04 | -0.15 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 177.50 | 2.85 | 3.10 | 2.98 | 3.50 | +0.25 | +7.70% | 0.02 | 29 | 124 | 0.34 | -0.40 | 0.04 | -0.17 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 180.00 | 4.00 | 4.30 | 4.15 | 4.40 | +1.84 | +71.88% | 0.02 | 205 | 46 | 0.34 | -0.51 | 0.04 | -0.18 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 182.50 | 5.45 | 5.80 | 5.63 | 5.25 | +1.95 | +59.10% | 0.03 | 15 | 15 | 0.34 | -0.61 | 0.04 | -0.17 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 6.65 | 7.70 | 7.18 | 8.68 | +2.48 | +40.00% | 0.04 | 3 | 64 | 0.32 | -0.71 | 0.04 | -0.15 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 187.50 | 8.45 | 9.85 | 9.15 | % | 0.05 | 0 | 0 | 0.31 | -0.80 | 0.03 | -0.12 | 11/19/2025 3:59:57 PM EST | |||
| 190.00 | 10.60 | 11.95 | 11.28 | 10.78 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.43 | -0.87 | 0.02 | -0.10 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 192.50 | 12.95 | 14.20 | 13.58 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.45 | -0.92 | 0.02 | -0.07 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 195.00 | 15.35 | 16.55 | 15.95 | 13.65 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.48 | -0.94 | 0.01 | -0.05 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 197.50 | 17.85 | 18.95 | 18.40 | 17.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.04 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 200.00 | 20.30 | 21.40 | 20.85 | % | 0.10 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 202.50 | 22.80 | 23.85 | 23.33 | % | 0.12 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 205.00 | 25.35 | 26.30 | 25.83 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 11/19/2025 3:59:57 PM EST | |||
| 210.00 | 30.30 | 31.30 | 30.80 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 215.00 | 35.30 | 36.30 | 35.80 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 220.00 | 40.30 | 41.30 | 40.80 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 225.00 | 45.30 | 46.30 | 45.80 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 230.00 | 50.30 | 51.30 | 50.80 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 235.00 | 55.30 | 56.30 | 55.80 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 240.00 | 60.30 | 61.30 | 60.80 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 245.00 | 65.30 | 66.30 | 65.80 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 250.00 | 70.30 | 71.30 | 70.80 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |