Options Chain for VALERO ENERGY CORP COM (VLO) - $181.43 as of 1/30/2026 8:54:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 124.85 | 128.55 | 126.70 | 125.70 | 0.00 | 0.00% | 2.30 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 119.85 | 123.55 | 121.70 | % | 2.03 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 65.00 | 114.65 | 118.55 | 116.60 | % | 1.79 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 109.85 | 113.55 | 111.70 | % | 1.60 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 104.90 | 108.60 | 106.75 | 66.22 | 0.00 | 0.00% | 1.42 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 99.85 | 103.60 | 101.73 | 32.11 | 0.00 | 0.00% | 1.27 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 94.85 | 98.55 | 96.70 | 103.00 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 89.80 | 93.60 | 91.70 | 34.01 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 84.90 | 88.55 | 86.73 | % | 0.91 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 100.00 | 79.90 | 83.60 | 81.75 | 56.75 | 0.00 | 0.00% | 0.82 | 0 | 26 | 1.20 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 74.90 | 78.50 | 76.70 | 74.16 | 0.00 | 0.00% | 0.73 | 0 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 69.85 | 73.50 | 71.68 | 54.06 | 0.00 | 0.00% | 0.65 | 0 | 16 | 0.96 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 64.90 | 68.45 | 66.68 | 58.75 | 0.00 | 0.00% | 0.58 | 0 | 163 | 0.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 60.05 | 63.45 | 61.75 | 73.00 | 0.00 | 0.00% | 0.51 | 0 | 99 | 0.82 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 54.90 | 58.30 | 56.60 | 64.21 | 0.00 | 0.00% | 0.45 | 0 | 59 | 0.76 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 49.90 | 53.00 | 51.45 | 52.77 | 0.00 | 0.00% | 0.40 | 0 | 108 | 0.66 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 45.55 | 47.85 | 46.70 | 47.79 | 0.00 | 0.00% | 0.35 | 0 | 318 | 0.58 | 0.98 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 40.65 | 42.50 | 41.58 | 42.58 | 0.00 | 0.00% | 0.30 | 0 | 186 | 0.48 | 0.96 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 35.85 | 37.70 | 36.78 | 44.56 | 0.00 | 0.00% | 0.25 | 0 | 91 | 0.45 | 0.94 | 0.00 | -0.03 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 31.15 | 33.50 | 32.33 | 30.38 | -10.62 | -25.91% | 0.22 | 49 | 373 | 0.47 | 0.91 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 26.70 | 28.60 | 27.65 | 26.60 | -2.68 | -9.16% | 0.18 | 3 | 136 | 0.42 | 0.88 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 23.25 | 24.05 | 23.65 | 20.77 | -3.95 | -15.98% | 0.15 | 3 | 341 | 0.37 | 0.83 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 19.10 | 20.70 | 19.90 | 19.32 | -7.77 | -28.69% | 0.12 | 3 | 866 | 0.39 | 0.78 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 15.70 | 16.65 | 16.18 | 16.00 | -6.36 | -28.45% | 0.10 | 3 | 531 | 0.37 | 0.71 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 12.30 | 13.35 | 12.83 | 11.50 | -6.00 | -34.29% | 0.07 | 2 | 660 | 0.36 | 0.63 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 9.40 | 9.95 | 9.68 | 9.65 | -1.12 | -10.40% | 0.05 | 42 | 1,423 | 0.35 | 0.54 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 6.95 | 7.65 | 7.30 | 7.35 | -1.40 | -16.00% | 0.04 | 25 | 1,329 | 0.34 | 0.46 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 5.10 | 6.20 | 5.65 | 5.48 | -1.64 | -23.04% | 0.03 | 51 | 1,400 | 0.35 | 0.38 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 4.00 | 4.45 | 4.23 | 4.15 | -0.90 | -17.83% | 0.02 | 97 | 832 | 0.35 | 0.30 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 2.73 | 3.60 | 3.17 | 3.00 | -0.45 | -13.05% | 0.02 | 85 | 2,000 | 0.36 | 0.24 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 1.25 | 2.11 | 1.68 | 1.56 | -0.99 | -38.83% | 0.01 | 19 | 1,143 | 0.36 | 0.14 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 0.69 | 1.17 | 0.93 | 0.86 | -0.95 | -52.49% | 0.00 | 13 | 653 | 0.37 | 0.08 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 0.27 | 0.55 | 0.41 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.37 | 0.04 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 0.01 | 0.64 | 0.33 | 0.36 | -0.04 | -10.00% | 0.00 | 2 | 69 | 0.36 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 0.50 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.42 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 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 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.44 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.67 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.06 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.99 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.98 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.22 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.43 | 0.22 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.61 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.28 | 0.14 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.63 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 0.05 | 0.31 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 895 | 0.52 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 0.05 | 0.37 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 0.05 | 0.58 | 0.32 | 0.47 | +0.17 | +56.67% | 0.00 | 3 | 114 | 0.46 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 0.19 | 0.60 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.45 | -0.02 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 0.31 | 0.79 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.43 | -0.04 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 0.51 | 1.00 | 0.76 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.41 | -0.06 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 0.81 | 1.33 | 1.07 | 1.10 | +0.35 | +46.67% | 0.01 | 29 | 6,518 | 0.40 | -0.09 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 1.40 | 2.00 | 1.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 729 | 0.40 | -0.12 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 2.20 | 2.94 | 2.57 | 2.30 | +0.45 | +24.33% | 0.02 | 1 | 761 | 0.39 | -0.17 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 3.00 | 3.60 | 3.30 | 4.00 | +1.73 | +76.22% | 0.02 | 46 | 6,637 | 0.37 | -0.22 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 4.25 | 5.05 | 4.65 | 5.00 | +1.76 | +54.33% | 0.03 | 15 | 812 | 0.36 | -0.29 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 5.85 | 7.25 | 6.55 | 7.10 | +2.85 | +67.06% | 0.04 | 71 | 595 | 0.36 | -0.37 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 8.30 | 8.80 | 8.55 | 9.00 | +0.50 | +5.89% | 0.05 | 78 | 610 | 0.35 | -0.46 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 10.95 | 11.50 | 11.23 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 334 | 0.34 | -0.54 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 13.95 | 15.50 | 14.73 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.35 | -0.62 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 17.55 | 19.05 | 18.30 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 182 | 0.35 | -0.70 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 21.25 | 23.00 | 22.13 | 20.90 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.35 | -0.76 | 0.01 | -0.07 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 29.90 | 31.65 | 30.78 | 31.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.05 | 1/12/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 39.35 | 41.65 | 40.50 | % | 0.18 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 230.00 | 49.00 | 51.45 | 50.23 | % | 0.22 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 240.00 | 58.20 | 61.15 | 59.68 | 70.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 11/24/2025 | 1/30/2026 3:59:58 PM EST |
| 250.00 | 68.30 | 71.25 | 69.78 | % | 0.28 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST |