Options Chain for VALERO ENERGY CORP COM (VLO) - $174.10 as of 11/26/2025 3:47:21 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 | 88.95 | 91.70 | 90.33 | % | 1.06 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 90.00 | 84.35 | 85.20 | 84.78 | % | 0.94 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 95.00 | 79.25 | 80.20 | 79.73 | % | 0.84 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 100.00 | 74.35 | 75.25 | 74.80 | 75.05 | % | 0.75 | 2 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:51 PM EST | |
| 105.00 | 69.35 | 70.25 | 69.80 | % | 0.66 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 110.00 | 64.45 | 65.25 | 64.85 | 65.05 | % | 0.59 | 2 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:51 PM EST | |
| 115.00 | 59.30 | 60.30 | 59.80 | 60.10 | % | 0.52 | 2 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:51 PM EST | |
| 120.00 | 54.45 | 55.30 | 54.88 | 50.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:51 PM EST |
| 125.00 | 49.55 | 50.30 | 49.93 | % | 0.40 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 130.00 | 44.50 | 45.35 | 44.93 | % | 0.35 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 135.00 | 39.45 | 40.35 | 39.90 | % | 0.30 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 140.00 | 34.60 | 35.40 | 35.00 | 35.20 | % | 0.25 | 2 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:51 PM EST | |
| 145.00 | 29.65 | 30.50 | 30.08 | % | 0.21 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 11/26/2025 2:58:51 PM EST | |||
| 150.00 | 24.80 | 25.60 | 25.20 | 30.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 11/19/2025 | 11/26/2025 2:58:51 PM EST |
| 152.50 | 22.35 | 23.20 | 22.78 | % | 0.15 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.04 | 11/26/2025 2:58:51 PM EST | |||
| 155.00 | 19.95 | 20.80 | 20.38 | 26.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | 0.95 | 0.01 | -0.06 | 11/11/2025 | 11/26/2025 2:58:51 PM EST |
| 157.50 | 17.65 | 18.50 | 18.08 | 15.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.43 | 0.93 | 0.01 | -0.07 | 11/24/2025 | 11/26/2025 2:58:51 PM EST |
| 160.00 | 15.35 | 16.20 | 15.78 | 16.09 | +1.09 | +7.27% | 0.10 | 1 | 2 | 0.35 | 0.90 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 2:58:51 PM EST |
| 162.50 | 13.15 | 14.05 | 13.60 | % | 0.08 | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.10 | 11/26/2025 2:58:51 PM EST | |||
| 165.00 | 11.00 | 11.95 | 11.48 | 17.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.33 | 0.82 | 0.02 | -0.12 | 11/17/2025 | 11/26/2025 2:58:51 PM EST |
| 167.50 | 9.20 | 9.85 | 9.53 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.33 | 0.76 | 0.02 | -0.14 | 11/24/2025 | 11/26/2025 2:58:51 PM EST |
| 170.00 | 7.40 | 8.00 | 7.70 | 7.87 | +0.32 | +4.24% | 0.05 | 1 | 22 | 0.32 | 0.69 | 0.03 | -0.15 | 11/26/2025 | 11/26/2025 2:58:51 PM EST |
| 172.50 | 5.85 | 6.20 | 6.03 | 6.70 | +1.00 | +17.55% | 0.03 | 2 | 12 | 0.33 | 0.62 | 0.03 | -0.15 | 11/26/2025 | 11/26/2025 2:58:51 PM EST |
| 175.00 | 4.50 | 4.80 | 4.65 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 140 | 0.33 | 0.54 | 0.03 | -0.16 | 11/25/2025 | 11/26/2025 2:58:51 PM EST |
| 177.50 | 3.35 | 3.60 | 3.48 | 4.07 | -0.13 | -3.10% | 0.02 | 1 | 39 | 0.32 | 0.45 | 0.03 | -0.15 | 11/26/2025 | 11/26/2025 2:58:51 PM EST |
| 180.00 | 2.43 | 2.66 | 2.55 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.31 | 0.37 | 0.03 | -0.14 | 11/25/2025 | 11/26/2025 2:58:51 PM EST |
| 182.50 | 1.60 | 1.88 | 1.74 | 2.03 | -0.07 | -3.34% | 0.01 | 8 | 19 | 0.31 | 0.29 | 0.03 | -0.13 | 11/26/2025 | 11/26/2025 2:58:51 PM EST |
| 185.00 | 1.15 | 1.31 | 1.23 | 1.31 | -0.12 | -8.40% | 0.01 | 5 | 44 | 0.30 | 0.22 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 2:58:51 PM EST |
| 187.50 | 0.64 | 1.04 | 0.84 | 1.15 | % | 0.00 | 1 | 0 | 0.30 | 0.16 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 2:58:51 PM EST | |
| 190.00 | 0.47 | 0.80 | 0.64 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.30 | 0.12 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 2:58:51 PM EST |
| 192.50 | 0.18 | 0.76 | 0.47 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.05 | 11/26/2025 2:58:51 PM EST | |||
| 195.00 | 0.01 | 0.63 | 0.32 | 0.30 | +0.02 | +7.15% | 0.00 | 1 | 122 | 0.33 | 0.06 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 2:58:51 PM EST |
| 197.50 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.03 | 11/26/2025 2:58:51 PM EST | ||||||
| 200.00 | 0.01 | 0.48 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.32 | 0.02 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 2:58:51 PM EST |
| 205.00 | 0.01 | 0.41 | 0.21 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 2:58:51 PM EST |
| 210.00 | 0.01 | 0.20 | 0.11 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 2:58:51 PM EST |
| 215.00 | 0.01 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 220.00 | 0.01 | 0.36 | 0.19 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 225.00 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 230.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 235.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 240.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 245.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 250.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 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 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 90.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 95.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 100.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 105.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 110.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 115.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 120.00 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 125.00 | 0.01 | 0.10 | 0.06 | 0.10 | % | 0.00 | 2 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:51 PM EST | |
| 130.00 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 135.00 | 0.01 | 0.40 | 0.21 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:51 PM EST |
| 140.00 | 0.01 | 0.43 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 2:58:51 PM EST |
| 145.00 | 0.01 | 0.48 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | -0.01 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 2:58:51 PM EST |
| 150.00 | 0.01 | 0.57 | 0.29 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.40 | -0.02 | 0.00 | -0.03 | 11/24/2025 | 11/26/2025 2:58:51 PM EST |
| 152.50 | 0.04 | 0.64 | 0.34 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.03 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 2:58:51 PM EST |
| 155.00 | 0.15 | 0.74 | 0.45 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | -0.05 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 2:58:51 PM EST |
| 157.50 | 0.37 | 0.90 | 0.64 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.40 | -0.07 | 0.01 | -0.07 | 11/25/2025 | 11/26/2025 2:58:51 PM EST |
| 160.00 | 0.45 | 0.87 | 0.66 | 0.65 | -0.35 | -35.00% | 0.00 | 5 | 45 | 0.36 | -0.10 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 2:58:51 PM EST |
| 162.50 | 0.72 | 1.24 | 0.98 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.37 | -0.14 | 0.02 | -0.10 | 11/25/2025 | 11/26/2025 2:58:51 PM EST |
| 165.00 | 1.25 | 1.61 | 1.43 | 1.35 | -0.31 | -18.68% | 0.01 | 16 | 120 | 0.35 | -0.18 | 0.02 | -0.12 | 11/26/2025 | 11/26/2025 2:58:51 PM EST |
| 167.50 | 1.80 | 2.17 | 1.99 | 1.83 | -1.72 | -48.46% | 0.01 | 1 | 8 | 0.34 | -0.24 | 0.02 | -0.14 | 11/26/2025 | 11/26/2025 2:58:51 PM EST |
| 170.00 | 2.58 | 2.91 | 2.75 | 2.57 | -0.75 | -22.59% | 0.02 | 17 | 160 | 0.34 | -0.31 | 0.03 | -0.15 | 11/26/2025 | 11/26/2025 2:58:51 PM EST |
| 172.50 | 3.45 | 3.80 | 3.63 | 4.05 | -0.05 | -1.22% | 0.02 | 2 | 21 | 0.33 | -0.38 | 0.03 | -0.15 | 11/26/2025 | 11/26/2025 2:58:51 PM EST |
| 175.00 | 4.55 | 4.95 | 4.75 | 4.45 | -1.00 | -18.35% | 0.03 | 1 | 54 | 0.33 | -0.46 | 0.03 | -0.16 | 11/26/2025 | 11/26/2025 2:58:51 PM EST |
| 177.50 | 5.90 | 6.30 | 6.10 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.32 | -0.55 | 0.03 | -0.15 | 11/25/2025 | 11/26/2025 2:58:51 PM EST |
| 180.00 | 7.10 | 8.10 | 7.60 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.32 | -0.63 | 0.03 | -0.14 | 11/25/2025 | 11/26/2025 2:58:51 PM EST |
| 182.50 | 8.85 | 9.80 | 9.33 | % | 0.05 | 0 | 0 | 0.31 | -0.71 | 0.03 | -0.13 | 11/26/2025 2:58:51 PM EST | |||
| 185.00 | 10.80 | 11.85 | 11.33 | 11.75 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.33 | -0.78 | 0.03 | -0.11 | 11/25/2025 | 11/26/2025 2:58:51 PM EST |
| 187.50 | 12.95 | 14.00 | 13.48 | 12.88 | % | 0.07 | 6 | 0 | 0.33 | -0.84 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 2:58:51 PM EST | |
| 190.00 | 15.20 | 16.20 | 15.70 | % | 0.08 | 0 | 0 | 0.32 | -0.88 | 0.02 | -0.07 | 11/26/2025 2:58:51 PM EST | |||
| 192.50 | 17.55 | 18.55 | 18.05 | % | 0.09 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.05 | 11/26/2025 2:58:51 PM EST | |||
| 195.00 | 20.00 | 20.90 | 20.45 | % | 0.10 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.04 | 11/26/2025 2:58:51 PM EST | |||
| 197.50 | % | 0.00 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.03 | 11/26/2025 2:58:51 PM EST | ||||||
| 200.00 | 25.00 | 25.80 | 25.40 | % | 0.13 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 11/26/2025 2:58:51 PM EST | |||
| 205.00 | 30.00 | 30.75 | 30.38 | % | 0.15 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 11/26/2025 2:58:51 PM EST | |||
| 210.00 | 35.00 | 35.80 | 35.40 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 215.00 | 40.00 | 40.75 | 40.38 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 220.00 | 45.00 | 45.95 | 45.48 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 225.00 | 50.00 | 50.85 | 50.43 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 230.00 | 55.00 | 55.85 | 55.43 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 235.00 | 60.00 | 60.85 | 60.43 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 240.00 | 65.00 | 65.95 | 65.48 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST | |||
| 245.00 | 70.00 | 70.85 | 70.43 | 74.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:51 PM EST |
| 250.00 | 75.00 | 75.95 | 75.48 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:51 PM EST |