Options Chain for VALERO ENERGY CORP COM (VLO) - $173.45 as of 11/21/2025 9:41:21 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 | 87.50 | 90.55 | 89.03 | % | 1.05 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 90.00 | 82.45 | 85.55 | 84.00 | % | 0.93 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 95.00 | 77.50 | 80.60 | 79.05 | % | 0.83 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 100.00 | 73.20 | 74.00 | 73.60 | % | 0.74 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 105.00 | 68.20 | 69.00 | 68.60 | % | 0.65 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 110.00 | 63.20 | 64.05 | 63.63 | % | 0.58 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 115.00 | 58.20 | 59.05 | 58.63 | 54.90 | % | 0.51 | 7 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST | |
| 120.00 | 53.25 | 54.05 | 53.65 | % | 0.45 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 125.00 | 48.35 | 49.10 | 48.73 | % | 0.39 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 130.00 | 43.35 | 44.10 | 43.73 | % | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 135.00 | 38.40 | 39.15 | 38.78 | 35.90 | -3.50 | -8.89% | 0.29 | 1 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 140.00 | 33.35 | 34.20 | 33.78 | 40.25 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.73 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 145.00 | 28.45 | 29.25 | 28.85 | 35.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 150.00 | 23.55 | 24.35 | 23.95 | 30.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.04 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 155.00 | 18.75 | 19.60 | 19.18 | 25.05 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.37 | 0.94 | 0.01 | -0.07 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 157.50 | 16.45 | 17.30 | 16.88 | % | 0.11 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.09 | 11/21/2025 3:59:51 PM EST | |||
| 160.00 | 14.20 | 15.05 | 14.63 | 16.20 | -4.90 | -23.23% | 0.09 | 8 | 2 | 0.38 | 0.88 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 162.50 | 12.05 | 12.95 | 12.50 | 18.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | 0.83 | 0.02 | -0.13 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 165.00 | 10.00 | 10.70 | 10.35 | 9.25 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.36 | 0.78 | 0.02 | -0.15 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 167.50 | 8.15 | 8.75 | 8.45 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.36 | 0.71 | 0.03 | -0.16 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 170.00 | 6.55 | 7.05 | 6.80 | 6.90 | -5.73 | -45.37% | 0.04 | 18 | 36 | 0.35 | 0.64 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 172.50 | 5.05 | 5.55 | 5.30 | 6.00 | +1.25 | +26.32% | 0.03 | 19 | 3 | 0.34 | 0.56 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 175.00 | 3.70 | 4.20 | 3.95 | 5.10 | +1.55 | +43.67% | 0.02 | 49 | 72 | 0.33 | 0.47 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 177.50 | 2.70 | 3.15 | 2.93 | 3.50 | +0.41 | +13.27% | 0.02 | 18 | 50 | 0.33 | 0.38 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 180.00 | 1.85 | 2.31 | 2.08 | 2.62 | -0.43 | -14.10% | 0.01 | 16 | 127 | 0.33 | 0.30 | 0.03 | -0.14 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 182.50 | 1.23 | 1.56 | 1.40 | 1.05 | -0.85 | -44.74% | 0.01 | 9 | 69 | 0.32 | 0.23 | 0.03 | -0.12 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 185.00 | 0.75 | 1.22 | 0.99 | 1.39 | +0.51 | +57.96% | 0.01 | 6 | 31 | 0.32 | 0.17 | 0.02 | -0.10 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 187.50 | 0.48 | 0.86 | 0.67 | 0.91 | +0.11 | +13.75% | 0.00 | 22 | 22 | 0.33 | 0.12 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 190.00 | 0.33 | 0.74 | 0.54 | 0.37 | -0.06 | -13.96% | 0.00 | 10 | 88 | 0.34 | 0.09 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 192.50 | 0.09 | 0.56 | 0.33 | 0.23 | -0.08 | -25.81% | 0.00 | 5 | 156 | 0.33 | 0.06 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 195.00 | 0.13 | 0.46 | 0.30 | 0.29 | -0.03 | -9.38% | 0.00 | 1 | 96 | 0.36 | 0.04 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 197.50 | 0.01 | 0.44 | 0.23 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.02 | 0.01 | -0.02 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 200.00 | 0.01 | 0.42 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.36 | 0.02 | 0.00 | -0.02 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 202.50 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 205.00 | 0.01 | 0.38 | 0.20 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 210.00 | 0.01 | 0.20 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 215.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 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 | 1.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:51 PM EST |
| 125.00 | 0.01 | 0.36 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 130.00 | 0.01 | 0.35 | 0.18 | 0.10 | % | 0.00 | 2 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST | |
| 135.00 | 0.01 | 0.40 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:51 PM EST |
| 140.00 | 0.01 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 145.00 | 0.01 | 0.48 | 0.25 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 11/21/2025 3:59:51 PM EST | |||
| 150.00 | 0.20 | 0.39 | 0.30 | 0.27 | -0.18 | -40.00% | 0.00 | 16 | 3 | 0.45 | -0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 155.00 | 0.31 | 0.74 | 0.53 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | -0.06 | 0.01 | -0.07 | 11/3/2025 | 11/21/2025 3:59:51 PM EST |
| 157.50 | 0.44 | 0.86 | 0.65 | 0.75 | +0.16 | +27.12% | 0.00 | 6 | 5 | 0.40 | -0.09 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 160.00 | 0.73 | 1.02 | 0.88 | 1.11 | -0.23 | -17.17% | 0.01 | 1,066 | 35 | 0.38 | -0.12 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 162.50 | 1.04 | 1.35 | 1.20 | 1.94 | +0.15 | +8.38% | 0.01 | 65 | 17 | 0.37 | -0.17 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 165.00 | 1.44 | 1.84 | 1.64 | 1.36 | -0.89 | -39.56% | 0.01 | 109 | 272 | 0.36 | -0.22 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 167.50 | 2.10 | 2.47 | 2.29 | 1.83 | -1.40 | -43.35% | 0.01 | 72 | 147 | 0.36 | -0.29 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 170.00 | 2.96 | 3.50 | 3.23 | 3.15 | -0.85 | -21.25% | 0.02 | 70 | 116 | 0.35 | -0.36 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 172.50 | 3.80 | 4.30 | 4.05 | 3.60 | -1.65 | -31.43% | 0.02 | 107 | 39 | 0.34 | -0.44 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 175.00 | 5.05 | 5.55 | 5.30 | 4.49 | -0.76 | -14.48% | 0.03 | 66 | 68 | 0.34 | -0.53 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 177.50 | 6.50 | 6.95 | 6.73 | 6.65 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.33 | -0.62 | 0.03 | -0.16 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 180.00 | 7.95 | 8.60 | 8.28 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.32 | -0.70 | 0.03 | -0.14 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 182.50 | 9.85 | 10.50 | 10.18 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.31 | -0.77 | 0.03 | -0.12 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 185.00 | 11.85 | 12.70 | 12.28 | 9.05 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.32 | -0.83 | 0.02 | -0.10 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 187.50 | 14.05 | 14.95 | 14.50 | % | 0.08 | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.08 | 11/21/2025 3:59:51 PM EST | |||
| 190.00 | 16.35 | 17.25 | 16.80 | 11.53 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.91 | 0.01 | -0.06 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |
| 192.50 | 18.75 | 19.70 | 19.23 | % | 0.10 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.05 | 11/21/2025 3:59:51 PM EST | |||
| 195.00 | 21.20 | 22.05 | 21.63 | 14.15 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.43 | -0.96 | 0.01 | -0.03 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 197.50 | 23.65 | 24.50 | 24.08 | % | 0.12 | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.02 | 11/21/2025 3:59:51 PM EST | |||
| 200.00 | 26.20 | 26.95 | 26.58 | % | 0.13 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 11/21/2025 3:59:51 PM EST | |||
| 202.50 | 28.70 | 29.50 | 29.10 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 205.00 | 31.20 | 32.00 | 31.60 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 210.00 | 36.20 | 37.00 | 36.60 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 215.00 | 41.20 | 42.00 | 41.60 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 220.00 | 46.20 | 47.00 | 46.60 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 225.00 | 51.20 | 52.00 | 51.60 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 230.00 | 56.20 | 56.95 | 56.58 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 235.00 | 61.20 | 62.00 | 61.60 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 240.00 | 66.20 | 66.95 | 66.58 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 245.00 | 71.20 | 71.95 | 71.58 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 250.00 | 76.20 | 77.00 | 76.60 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST |