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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 123.90 | 127.10 | 125.50 | 82.25 | 0.00 | 0.00% | 2.28 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/19/2025 3:59:57 PM EST |
| 60.00 | 118.30 | 122.25 | 120.28 | 79.80 | 0.00 | 0.00% | 2.00 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 11/19/2025 3:59:57 PM EST |
| 65.00 | 114.10 | 116.95 | 115.53 | 84.65 | 0.00 | 0.00% | 1.78 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 11/19/2025 3:59:57 PM EST |
| 70.00 | 108.75 | 111.40 | 110.08 | 63.63 | 0.00 | 0.00% | 1.57 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/19/2025 3:59:57 PM EST |
| 75.00 | 104.20 | 106.55 | 105.38 | 105.19 | +69.89 | +197.99% | 1.41 | 49 | 9 | 1.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 80.00 | 98.75 | 101.50 | 100.13 | 100.90 | +13.25 | +15.12% | 1.25 | 105 | 14 | 1.85 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 85.00 | 93.75 | 96.95 | 95.35 | 95.60 | +2.90 | +3.13% | 1.12 | 40 | 9 | 1.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 90.00 | 89.80 | 90.90 | 90.35 | 89.95 | +28.09 | +45.41% | 1.00 | 110 | 15 | 1.51 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 95.00 | 84.80 | 85.90 | 85.35 | 84.75 | +6.56 | +8.39% | 0.90 | 90 | 13 | 1.40 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 100.00 | 79.80 | 80.90 | 80.35 | 79.50 | +8.95 | +12.69% | 0.80 | 65 | 11 | 1.31 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 105.00 | 74.65 | 75.90 | 75.28 | 75.30 | -1.15 | -1.51% | 0.72 | 1,760 | 96 | 1.21 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 110.00 | 69.65 | 70.80 | 70.23 | 70.30 | +22.00 | +45.55% | 0.64 | 12,049 | 1,073 | 1.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 115.00 | 64.65 | 65.90 | 65.28 | 65.30 | -0.76 | -1.15% | 0.57 | 7,650 | 747 | 1.02 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 120.00 | 59.65 | 60.90 | 60.28 | 60.00 | -3.55 | -5.59% | 0.50 | 380 | 55 | 0.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 125.00 | 54.65 | 55.90 | 55.28 | 55.30 | +2.10 | +3.95% | 0.44 | 1,800 | 122 | 0.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 130.00 | 49.65 | 50.90 | 50.28 | 50.30 | -2.00 | -3.83% | 0.39 | 5,591 | 470 | 0.78 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 135.00 | 44.70 | 45.90 | 45.30 | 45.45 | +0.45 | +1.00% | 0.34 | 4,173 | 375 | 0.71 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 140.00 | 39.65 | 40.95 | 40.30 | 40.50 | +1.82 | +4.71% | 0.29 | 7,655 | 747 | 0.64 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 145.00 | 34.65 | 35.80 | 35.23 | 35.30 | -2.46 | -6.52% | 0.24 | 4,800 | 585 | 0.55 | 0.98 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 150.00 | 29.65 | 31.05 | 30.35 | 29.39 | +0.76 | +2.66% | 0.20 | 36 | 788 | 0.50 | 0.95 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 155.00 | 24.90 | 26.40 | 25.65 | 26.20 | -4.35 | -14.24% | 0.17 | 19 | 424 | 0.48 | 0.91 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 160.00 | 20.70 | 22.00 | 21.35 | 21.15 | -3.85 | -15.40% | 0.13 | 56 | 631 | 0.38 | 0.86 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 16.50 | 17.50 | 17.00 | 16.99 | -4.41 | -20.61% | 0.10 | 29 | 1,008 | 0.37 | 0.80 | 0.01 | -0.08 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 12.50 | 13.80 | 13.15 | 13.40 | -3.20 | -19.28% | 0.08 | 178 | 5,410 | 0.36 | 0.72 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 175.00 | 9.65 | 9.95 | 9.80 | 9.99 | -3.11 | -23.74% | 0.06 | 50 | 1,062 | 0.35 | 0.62 | 0.02 | -0.11 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 180.00 | 6.85 | 7.10 | 6.98 | 7.10 | -2.69 | -27.48% | 0.04 | 307 | 940 | 0.34 | 0.52 | 0.02 | -0.11 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 4.55 | 4.90 | 4.73 | 4.90 | -1.90 | -27.95% | 0.03 | 56 | 1,377 | 0.34 | 0.40 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 190.00 | 3.00 | 3.25 | 3.13 | 3.19 | -1.81 | -36.20% | 0.02 | 28 | 601 | 0.34 | 0.29 | 0.02 | -0.09 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 195.00 | 1.87 | 2.07 | 1.97 | 1.89 | -1.21 | -39.04% | 0.01 | 29 | 664 | 0.33 | 0.20 | 0.02 | -0.07 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 200.00 | 0.99 | 1.43 | 1.21 | 1.03 | -1.00 | -49.27% | 0.01 | 33 | 305 | 0.33 | 0.14 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 210.00 | 0.25 | 0.95 | 0.60 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.35 | 0.06 | 0.01 | -0.04 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 220.00 | 0.05 | 0.75 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.38 | 0.03 | 0.00 | -0.02 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 230.00 | 0.01 | 0.47 | 0.24 | 0.28 | +0.04 | +16.67% | 0.00 | 8 | 133 | 0.40 | 0.02 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 240.00 | 0.01 | 0.64 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.01 | 0.00 | -0.01 | 9/26/2025 | 11/19/2025 3:59:57 PM EST |
| 250.00 | 0.01 | 0.42 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/19/2025 3:59:57 PM EST |
| 260.00 | 0.01 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/19/2025 3:59:57 PM EST |
| 270.00 | 0.01 | 0.40 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.59 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/19/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.57 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/19/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.72 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/19/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.50 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/19/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 1.30 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:57 PM EST |
| 95.00 | 0.01 | 0.24 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.80 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.05 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.98 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 110.00 | 0.01 | 0.42 | 0.22 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 115.00 | 0.01 | 0.63 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 868 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:57 PM EST |
| 120.00 | 0.01 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.66 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 125.00 | 0.01 | 0.49 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 130.00 | 0.01 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 0.53 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 135.00 | 0.02 | 0.40 | 0.21 | 0.25 | +0.07 | +38.89% | 0.00 | 30 | 586 | 0.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 140.00 | 0.17 | 0.39 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 0.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 145.00 | 0.15 | 0.40 | 0.28 | 0.39 | +0.09 | +30.00% | 0.00 | 22 | 1,536 | 0.41 | -0.02 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 150.00 | 0.25 | 1.19 | 0.72 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.43 | -0.05 | 0.01 | -0.03 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 155.00 | 0.59 | 1.16 | 0.88 | 0.97 | +0.29 | +42.65% | 0.01 | 36 | 748 | 0.40 | -0.09 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 160.00 | 1.29 | 1.69 | 1.49 | 1.40 | +0.35 | +33.34% | 0.01 | 59 | 1,954 | 0.39 | -0.14 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 2.05 | 2.25 | 2.15 | 2.10 | +0.56 | +36.37% | 0.01 | 136 | 1,400 | 0.37 | -0.20 | 0.01 | -0.08 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 3.20 | 3.45 | 3.33 | 3.38 | +1.14 | +50.90% | 0.02 | 43 | 575 | 0.36 | -0.28 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 175.00 | 4.85 | 5.15 | 5.00 | 5.36 | +1.84 | +52.28% | 0.03 | 51 | 311 | 0.35 | -0.38 | 0.02 | -0.11 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 180.00 | 7.05 | 7.35 | 7.20 | 7.25 | +2.20 | +43.57% | 0.04 | 131 | 244 | 0.35 | -0.48 | 0.02 | -0.11 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 9.90 | 10.15 | 10.03 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.34 | -0.60 | 0.02 | -0.10 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 190.00 | 12.70 | 13.95 | 13.33 | 11.25 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.34 | -0.71 | 0.02 | -0.09 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 195.00 | 16.55 | 17.90 | 17.23 | 34.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.34 | -0.80 | 0.02 | -0.07 | 10/7/2025 | 11/19/2025 3:59:57 PM EST |
| 200.00 | 20.65 | 22.45 | 21.55 | 21.45 | -40.55 | -65.41% | 0.11 | 105 | 0 | 0.34 | -0.86 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 210.00 | 30.15 | 31.40 | 30.78 | 34.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.44 | -0.94 | 0.01 | -0.04 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 220.00 | 40.15 | 41.50 | 40.83 | % | 0.19 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 230.00 | 50.20 | 51.40 | 50.80 | % | 0.22 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 11/19/2025 3:59:57 PM EST | |||
| 240.00 | 60.20 | 61.45 | 60.83 | % | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 11/19/2025 3:59:57 PM EST | |||
| 250.00 | 70.20 | 71.45 | 70.83 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 260.00 | 80.15 | 81.45 | 80.80 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 270.00 | 90.15 | 91.45 | 90.80 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |