Options Chain for VALERO ENERGY CORP COM (VLO) - $187.09 as of 1/26/2026 3:31:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 89.95 | 93.55 | 91.75 | % | 1.02 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 95.00 | 85.05 | 88.55 | 86.80 | % | 0.91 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 100.00 | 80.30 | 83.65 | 81.98 | % | 0.82 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 105.00 | 75.30 | 78.60 | 76.95 | % | 0.73 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 110.00 | 70.70 | 73.70 | 72.20 | % | 0.66 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 115.00 | 65.25 | 68.60 | 66.93 | % | 0.58 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 120.00 | 60.15 | 63.65 | 61.90 | % | 0.52 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 125.00 | 55.30 | 58.65 | 56.98 | % | 0.46 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 130.00 | 50.70 | 53.65 | 52.18 | % | 0.40 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 135.00 | 45.35 | 48.70 | 47.03 | % | 0.35 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 140.00 | 40.30 | 43.70 | 42.00 | % | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 145.00 | 35.75 | 38.75 | 37.25 | 38.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 9:58:58 AM EST |
| 150.00 | 31.10 | 33.80 | 32.45 | 34.17 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:58 AM EST |
| 155.00 | 25.85 | 28.90 | 27.38 | % | 0.18 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 160.00 | 21.00 | 24.10 | 22.55 | 28.78 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.72 | 0.96 | 0.01 | -0.03 | 1/14/2026 | 1/27/2026 9:58:58 AM EST |
| 165.00 | 16.25 | 19.50 | 17.88 | 24.16 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.65 | 0.90 | 0.01 | -0.06 | 1/14/2026 | 1/27/2026 9:58:58 AM EST |
| 167.50 | 14.25 | 17.35 | 15.80 | % | 0.09 | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.08 | 1/27/2026 9:58:58 AM EST | |||
| 170.00 | 12.25 | 15.30 | 13.78 | 13.70 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.46 | 0.82 | 0.02 | -0.10 | 1/6/2026 | 1/27/2026 9:58:58 AM EST |
| 172.50 | 10.70 | 13.40 | 12.05 | % | 0.07 | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.12 | 1/27/2026 9:58:58 AM EST | |||
| 175.00 | 8.95 | 11.65 | 10.30 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.44 | 0.72 | 0.02 | -0.14 | 1/26/2026 | 1/27/2026 9:58:58 AM EST |
| 177.50 | 7.35 | 10.10 | 8.73 | % | 0.05 | 0 | 0 | 0.43 | 0.67 | 0.02 | -0.15 | 1/27/2026 9:58:58 AM EST | |||
| 180.00 | 6.25 | 8.60 | 7.43 | 7.98 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.41 | 0.61 | 0.02 | -0.16 | 1/26/2026 | 1/27/2026 9:58:58 AM EST |
| 182.50 | 5.10 | 7.00 | 6.05 | % | 0.03 | 0 | 0 | 0.41 | 0.55 | 0.02 | -0.17 | 1/27/2026 9:58:58 AM EST | |||
| 185.00 | 4.25 | 6.05 | 5.15 | 5.10 | -0.60 | -10.53% | 0.03 | 1 | 43 | 0.40 | 0.48 | 0.02 | -0.17 | 1/27/2026 | 1/27/2026 9:58:58 AM EST |
| 187.50 | 3.35 | 5.00 | 4.18 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.42 | 0.02 | -0.17 | 1/26/2026 | 1/27/2026 9:58:58 AM EST |
| 190.00 | 2.52 | 4.15 | 3.34 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.40 | 0.36 | 0.02 | -0.16 | 1/23/2026 | 1/27/2026 9:58:58 AM EST |
| 192.50 | 2.07 | 2.99 | 2.53 | % | 0.01 | 0 | 0 | 0.40 | 0.31 | 0.02 | -0.15 | 1/27/2026 9:58:58 AM EST | |||
| 195.00 | 1.64 | 2.18 | 1.91 | 1.90 | -0.52 | -21.49% | 0.01 | 1 | 73 | 0.40 | 0.26 | 0.02 | -0.14 | 1/27/2026 | 1/27/2026 9:58:58 AM EST |
| 197.50 | 1.24 | 2.39 | 1.82 | % | 0.01 | 0 | 0 | 0.40 | 0.21 | 0.02 | -0.12 | 1/27/2026 9:58:58 AM EST | |||
| 200.00 | 0.96 | 1.84 | 1.40 | 1.62 | +0.07 | +4.52% | 0.01 | 1 | 90 | 0.40 | 0.17 | 0.02 | -0.11 | 1/27/2026 | 1/27/2026 9:58:58 AM EST |
| 202.50 | 0.70 | 1.67 | 1.19 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.41 | 0.13 | 0.01 | -0.09 | 1/26/2026 | 1/27/2026 9:58:58 AM EST |
| 205.00 | 0.46 | 1.61 | 1.04 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.11 | 0.01 | -0.08 | 1/20/2026 | 1/27/2026 9:58:58 AM EST |
| 207.50 | 0.10 | 1.29 | 0.70 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.07 | 1/27/2026 9:58:58 AM EST | |||
| 210.00 | 0.15 | 0.93 | 0.54 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.39 | 0.06 | 0.01 | -0.05 | 1/26/2026 | 1/27/2026 9:58:58 AM EST |
| 212.50 | 0.01 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.04 | 1/27/2026 9:58:58 AM EST | |||
| 215.00 | 0.01 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.39 | 0.03 | 0.00 | -0.03 | 1/26/2026 | 1/27/2026 9:58:58 AM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.02 | 0.00 | -0.02 | 1/9/2026 | 1/27/2026 9:58:58 AM EST |
| 225.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 1/27/2026 9:58:58 AM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 1/27/2026 9:58:58 AM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 9:58:58 AM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 255.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 9:58:58 AM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 9:58:58 AM EST |
| 150.00 | 0.00 | 0.92 | 0.46 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 9:58:58 AM EST |
| 155.00 | 0.02 | 0.96 | 0.49 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 9:58:58 AM EST |
| 160.00 | 0.25 | 1.17 | 0.71 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | -0.04 | 0.01 | -0.03 | 1/23/2026 | 1/27/2026 9:58:58 AM EST |
| 165.00 | 0.92 | 1.69 | 1.31 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.45 | -0.10 | 0.01 | -0.06 | 1/14/2026 | 1/27/2026 9:58:58 AM EST |
| 167.50 | 1.03 | 2.16 | 1.60 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.01 | -0.08 | 1/27/2026 9:58:58 AM EST | |||
| 170.00 | 1.62 | 2.54 | 2.08 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.43 | -0.18 | 0.02 | -0.10 | 1/26/2026 | 1/27/2026 9:58:58 AM EST |
| 172.50 | 2.13 | 3.20 | 2.67 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.02 | -0.12 | 1/27/2026 9:58:58 AM EST | |||
| 175.00 | 2.59 | 4.00 | 3.30 | 2.95 | -0.66 | -18.29% | 0.02 | 7 | 16 | 0.41 | -0.28 | 0.02 | -0.14 | 1/27/2026 | 1/27/2026 9:58:58 AM EST |
| 177.50 | 3.55 | 5.00 | 4.28 | 3.50 | +1.03 | +41.70% | 0.02 | 8 | 3 | 0.41 | -0.33 | 0.02 | -0.15 | 1/27/2026 | 1/27/2026 9:58:58 AM EST |
| 180.00 | 4.50 | 6.35 | 5.43 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.42 | -0.39 | 0.02 | -0.16 | 1/26/2026 | 1/27/2026 9:58:58 AM EST |
| 182.50 | 5.85 | 7.55 | 6.70 | % | 0.04 | 0 | 0 | 0.41 | -0.45 | 0.02 | -0.17 | 1/27/2026 9:58:58 AM EST | |||
| 185.00 | 7.00 | 9.35 | 8.18 | 6.65 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.41 | -0.52 | 0.02 | -0.17 | 1/26/2026 | 1/27/2026 9:58:58 AM EST |
| 187.50 | 8.55 | 11.30 | 9.93 | % | 0.05 | 0 | 0 | 0.40 | -0.58 | 0.02 | -0.17 | 1/27/2026 9:58:58 AM EST | |||
| 190.00 | 10.30 | 13.10 | 11.70 | 11.45 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.40 | -0.64 | 0.02 | -0.16 | 1/26/2026 | 1/27/2026 9:58:58 AM EST |
| 192.50 | 12.30 | 15.55 | 13.93 | % | 0.07 | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.15 | 1/27/2026 9:58:58 AM EST | |||
| 195.00 | 14.35 | 17.00 | 15.68 | 15.31 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.36 | -0.74 | 0.02 | -0.14 | 1/26/2026 | 1/27/2026 9:58:58 AM EST |
| 197.50 | 16.35 | 19.10 | 17.73 | % | 0.09 | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.12 | 1/27/2026 9:58:58 AM EST | |||
| 200.00 | 18.65 | 21.70 | 20.18 | 16.34 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | -0.83 | 0.02 | -0.11 | 1/22/2026 | 1/27/2026 9:58:58 AM EST |
| 202.50 | 20.90 | 23.50 | 22.20 | % | 0.11 | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.09 | 1/27/2026 9:58:58 AM EST | |||
| 205.00 | 23.20 | 26.10 | 24.65 | % | 0.12 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.08 | 1/27/2026 9:58:58 AM EST | |||
| 207.50 | 25.50 | 28.45 | 26.98 | % | 0.13 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.07 | 1/27/2026 9:58:58 AM EST | |||
| 210.00 | 27.85 | 30.75 | 29.30 | 19.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.58 | -0.94 | 0.01 | -0.05 | 1/23/2026 | 1/27/2026 9:58:58 AM EST |
| 212.50 | 30.30 | 33.15 | 31.73 | % | 0.15 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.04 | 1/27/2026 9:58:58 AM EST | |||
| 215.00 | 32.70 | 36.05 | 34.38 | % | 0.16 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 1/27/2026 9:58:58 AM EST | |||
| 220.00 | 37.60 | 40.90 | 39.25 | % | 0.18 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 1/27/2026 9:58:58 AM EST | |||
| 225.00 | 42.55 | 45.90 | 44.23 | % | 0.20 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 1/27/2026 9:58:58 AM EST | |||
| 230.00 | 47.50 | 50.70 | 49.10 | 48.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.77 | -1.00 | 0.00 | -0.01 | 1/5/2026 | 1/27/2026 9:58:58 AM EST |
| 235.00 | 52.50 | 55.95 | 54.23 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 240.00 | 57.50 | 60.60 | 59.05 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 245.00 | 62.50 | 65.75 | 64.13 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 250.00 | 67.50 | 70.35 | 68.93 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 255.00 | 72.50 | 75.70 | 74.10 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST | |||
| 260.00 | 77.50 | 80.95 | 79.23 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:58 AM EST |