Options Chain for VALERO ENERGY CORP COM (VLO) - $199.33 as of 2/24/2026 8:56:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 102.60 | 105.95 | 104.28 | % | 1.10 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 100.00 | 97.65 | 100.95 | 99.30 | % | 0.99 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 105.00 | 92.65 | 96.05 | 94.35 | % | 0.90 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 110.00 | 87.70 | 90.35 | 89.03 | % | 0.81 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 115.00 | 82.75 | 85.35 | 84.05 | % | 0.73 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 120.00 | 77.75 | 80.20 | 78.98 | % | 0.66 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 125.00 | 72.80 | 75.25 | 74.03 | % | 0.59 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 130.00 | 67.80 | 70.30 | 69.05 | % | 0.53 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 135.00 | 62.85 | 65.30 | 64.08 | 46.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:48 PM EST |
| 140.00 | 57.85 | 60.40 | 59.13 | 39.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:48 PM EST |
| 145.00 | 52.90 | 55.55 | 54.23 | % | 0.37 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 150.00 | 47.90 | 51.15 | 49.53 | % | 0.33 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 2/24/2026 3:59:48 PM EST | |||
| 155.00 | 42.95 | 45.30 | 44.13 | % | 0.28 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 2/24/2026 3:59:48 PM EST | |||
| 160.00 | 38.00 | 40.45 | 39.23 | 40.55 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.74 | 0.97 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 165.00 | 33.10 | 36.15 | 34.63 | 35.00 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.78 | 0.96 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 170.00 | 28.20 | 30.70 | 29.45 | 30.85 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.62 | 0.94 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 175.00 | 23.50 | 25.90 | 24.70 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.57 | 0.91 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 177.50 | 21.10 | 23.60 | 22.35 | % | 0.13 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.13 | 2/24/2026 3:59:48 PM EST | |||
| 180.00 | 18.90 | 21.65 | 20.28 | 20.84 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.47 | 0.86 | 0.01 | -0.14 | 2/4/2026 | 2/24/2026 3:59:48 PM EST |
| 182.50 | 16.90 | 19.15 | 18.03 | % | 0.10 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.15 | 2/24/2026 3:59:48 PM EST | |||
| 185.00 | 14.65 | 16.95 | 15.80 | 13.37 | -4.63 | -25.73% | 0.09 | 1 | 1 | 0.35 | 0.81 | 0.02 | -0.16 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 187.50 | 13.25 | 14.85 | 14.05 | 13.85 | % | 0.07 | 6 | 0 | 0.38 | 0.77 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 3:59:48 PM EST | |
| 190.00 | 11.90 | 13.00 | 12.45 | 13.51 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.40 | 0.73 | 0.02 | -0.18 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 192.50 | 10.30 | 11.25 | 10.78 | % | 0.06 | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.19 | 2/24/2026 3:59:48 PM EST | |||
| 195.00 | 9.10 | 9.60 | 9.35 | 8.65 | +0.60 | +7.46% | 0.05 | 1 | 118 | 0.41 | 0.62 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 197.50 | 7.60 | 8.10 | 7.85 | 7.90 | +1.05 | +15.33% | 0.04 | 1 | 2 | 0.40 | 0.56 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 200.00 | 6.30 | 6.60 | 6.45 | 5.75 | +0.17 | +3.05% | 0.03 | 7 | 19 | 0.40 | 0.50 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 202.50 | 5.20 | 5.50 | 5.35 | 4.54 | -0.81 | -15.14% | 0.03 | 3 | 1 | 0.40 | 0.45 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 205.00 | 4.00 | 4.90 | 4.45 | 3.85 | 0.00 | 0.00% | 0.02 | 11 | 19 | 0.39 | 0.39 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 207.50 | 3.35 | 3.80 | 3.58 | % | 0.02 | 0 | 0 | 0.39 | 0.34 | 0.02 | -0.19 | 2/24/2026 3:59:48 PM EST | |||
| 210.00 | 2.61 | 3.05 | 2.83 | 2.52 | +0.02 | +0.80% | 0.01 | 2 | 8 | 0.39 | 0.29 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 212.50 | 2.04 | 2.51 | 2.28 | 2.06 | % | 0.01 | 1 | 0 | 0.39 | 0.25 | 0.02 | -0.16 | 2/24/2026 | 2/24/2026 3:59:48 PM EST | |
| 215.00 | 1.66 | 1.99 | 1.83 | 1.59 | -1.04 | -39.55% | 0.01 | 2 | 13 | 0.39 | 0.21 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 217.50 | 1.25 | 1.93 | 1.59 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.01 | -0.13 | 2/24/2026 3:59:48 PM EST | |||
| 220.00 | 1.05 | 1.91 | 1.48 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | 0.14 | 0.01 | -0.12 | 2/11/2026 | 2/24/2026 3:59:48 PM EST |
| 222.50 | 0.50 | 1.24 | 0.87 | % | 0.00 | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.11 | 2/24/2026 3:59:48 PM EST | |||
| 225.00 | 0.35 | 1.10 | 0.73 | 0.61 | -1.35 | -68.88% | 0.00 | 1 | 1 | 0.40 | 0.10 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 230.00 | 0.19 | 0.85 | 0.52 | 0.85 | +0.06 | +7.60% | 0.00 | 7 | 76 | 0.42 | 0.07 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.04 | 2/24/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.03 | 2/24/2026 3:59:48 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.01 | 0.00 | -0.02 | 2/10/2026 | 2/24/2026 3:59:48 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.92 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 2/24/2026 3:59:48 PM EST | |||
| 160.00 | 0.01 | 0.81 | 0.41 | 0.71 | +0.23 | +47.92% | 0.00 | 1 | 12 | 0.53 | -0.03 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | -0.04 | 0.00 | -0.08 | 2/6/2026 | 2/24/2026 3:59:48 PM EST |
| 170.00 | 0.42 | 1.59 | 1.01 | 0.49 | -0.38 | -43.68% | 0.01 | 1 | 8 | 0.55 | -0.06 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 175.00 | 0.54 | 1.38 | 0.96 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | -0.09 | 0.01 | -0.11 | 2/17/2026 | 2/24/2026 3:59:48 PM EST |
| 177.50 | 0.70 | 1.35 | 1.03 | % | 0.01 | 0 | 0 | 0.45 | -0.11 | 0.01 | -0.13 | 2/24/2026 3:59:48 PM EST | |||
| 180.00 | 1.07 | 1.23 | 1.15 | 1.45 | +0.18 | +14.18% | 0.01 | 11 | 19 | 0.43 | -0.14 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 182.50 | 1.36 | 1.62 | 1.49 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.16 | 0.01 | -0.15 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 185.00 | 1.70 | 1.95 | 1.83 | 2.94 | +0.63 | +27.28% | 0.01 | 1 | 48 | 0.41 | -0.19 | 0.02 | -0.16 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 187.50 | 2.21 | 2.38 | 2.30 | 3.40 | % | 0.01 | 8 | 0 | 0.40 | -0.23 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 3:59:48 PM EST | |
| 190.00 | 2.79 | 3.15 | 2.97 | 3.37 | -0.63 | -15.75% | 0.02 | 2 | 44 | 0.40 | -0.27 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 192.50 | 3.50 | 4.05 | 3.78 | 3.85 | % | 0.02 | 1 | 0 | 0.40 | -0.32 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:48 PM EST | |
| 195.00 | 4.35 | 5.10 | 4.73 | 4.85 | -0.15 | -3.00% | 0.02 | 3 | 18 | 0.40 | -0.38 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 197.50 | 5.35 | 5.70 | 5.53 | 5.65 | % | 0.03 | 2 | 0 | 0.38 | -0.44 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:48 PM EST | |
| 200.00 | 6.55 | 6.90 | 6.73 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.37 | -0.50 | 0.02 | -0.20 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 202.50 | 7.90 | 8.30 | 8.10 | % | 0.04 | 0 | 0 | 0.37 | -0.55 | 0.02 | -0.20 | 2/24/2026 3:59:48 PM EST | |||
| 205.00 | 9.35 | 11.10 | 10.23 | 9.80 | +0.27 | +2.84% | 0.05 | 6 | 76 | 0.41 | -0.61 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 207.50 | 10.65 | 12.80 | 11.73 | % | 0.06 | 0 | 0 | 0.40 | -0.66 | 0.02 | -0.19 | 2/24/2026 3:59:48 PM EST | |||
| 210.00 | 12.45 | 14.80 | 13.63 | 13.17 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.41 | -0.71 | 0.02 | -0.18 | 2/9/2026 | 2/24/2026 3:59:48 PM EST |
| 212.50 | 14.60 | 16.95 | 15.78 | % | 0.07 | 0 | 0 | 0.42 | -0.75 | 0.02 | -0.16 | 2/24/2026 3:59:48 PM EST | |||
| 215.00 | 16.70 | 19.20 | 17.95 | % | 0.08 | 0 | 0 | 0.43 | -0.79 | 0.02 | -0.15 | 2/24/2026 3:59:48 PM EST | |||
| 217.50 | 18.90 | 21.40 | 20.15 | % | 0.09 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.13 | 2/24/2026 3:59:48 PM EST | |||
| 220.00 | 20.75 | 23.60 | 22.18 | 22.20 | -3.65 | -14.12% | 0.10 | 1 | 1 | 0.55 | -0.86 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 222.50 | 23.25 | 25.95 | 24.60 | % | 0.11 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.11 | 2/24/2026 3:59:48 PM EST | |||
| 225.00 | 25.65 | 28.30 | 26.98 | 30.24 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.10 | 2/4/2026 | 2/24/2026 3:59:48 PM EST |
| 230.00 | 30.40 | 32.95 | 31.68 | 34.64 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.65 | -0.93 | 0.01 | -0.07 | 2/4/2026 | 2/24/2026 3:59:48 PM EST |
| 235.00 | 35.30 | 37.55 | 36.43 | % | 0.16 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.04 | 2/24/2026 3:59:48 PM EST | |||
| 240.00 | 40.00 | 42.70 | 41.35 | % | 0.17 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 2/24/2026 3:59:48 PM EST | |||
| 245.00 | 44.35 | 47.65 | 46.00 | % | 0.19 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 2/24/2026 3:59:48 PM EST | |||
| 250.00 | 50.05 | 52.65 | 51.35 | % | 0.21 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 255.00 | 54.40 | 57.60 | 56.00 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 260.00 | 59.15 | 62.65 | 60.90 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 265.00 | 63.70 | 67.65 | 65.68 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 270.00 | 68.70 | 72.65 | 70.68 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 275.00 | 73.65 | 77.65 | 75.65 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST |