Options Chain for VALERO ENERGY CORP COM (VLO) - $196.95 as of 2/13/2026 7:09:28 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 | 103.20 | 107.35 | 105.28 | % | 1.11 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 100.00 | 98.30 | 102.30 | 100.30 | % | 1.00 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 105.00 | 93.30 | 97.20 | 95.25 | % | 0.91 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 110.00 | 88.40 | 91.20 | 89.80 | % | 0.82 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 115.00 | 83.40 | 86.45 | 84.93 | % | 0.74 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 120.00 | 78.35 | 81.45 | 79.90 | % | 0.67 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 125.00 | 73.50 | 76.50 | 75.00 | % | 0.60 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 130.00 | 68.50 | 71.30 | 69.90 | % | 0.54 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 135.00 | 63.50 | 66.55 | 65.03 | % | 0.48 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 140.00 | 59.00 | 61.40 | 60.20 | 42.96 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 53.80 | 56.45 | 55.13 | % | 0.38 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 150.00 | 48.55 | 51.70 | 50.13 | 30.09 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 43.95 | 46.75 | 45.35 | 28.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 1/26/2026 | 2/13/2026 3:59:57 PM EST |
| 160.00 | 38.90 | 41.85 | 40.38 | 30.14 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.74 | 0.98 | 0.00 | -0.03 | 1/23/2026 | 2/13/2026 3:59:57 PM EST |
| 165.00 | 33.90 | 37.00 | 35.45 | 21.26 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.05 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 170.00 | 29.10 | 32.20 | 30.65 | 22.53 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.62 | 0.94 | 0.01 | -0.07 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 175.00 | 24.90 | 27.30 | 26.10 | 18.45 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.55 | 0.91 | 0.01 | -0.10 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 180.00 | 20.20 | 22.95 | 21.58 | 20.11 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.52 | 0.86 | 0.01 | -0.12 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 185.00 | 15.95 | 18.40 | 17.18 | 19.80 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.37 | 0.80 | 0.01 | -0.15 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 190.00 | 12.25 | 14.20 | 13.23 | 11.93 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.37 | 0.72 | 0.02 | -0.17 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 195.00 | 10.25 | 10.55 | 10.40 | 9.65 | +1.05 | +12.21% | 0.05 | 2 | 29 | 0.39 | 0.63 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 200.00 | 7.40 | 7.65 | 7.53 | 7.55 | +1.50 | +24.80% | 0.04 | 14 | 33 | 0.39 | 0.53 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 205.00 | 5.10 | 5.40 | 5.25 | 5.30 | -0.91 | -14.66% | 0.03 | 18 | 62 | 0.38 | 0.42 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 210.00 | 3.40 | 3.75 | 3.58 | 3.85 | -0.52 | -11.90% | 0.02 | 2 | 38 | 0.38 | 0.31 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 215.00 | 2.14 | 2.50 | 2.32 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.22 | 0.02 | -0.13 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 220.00 | 0.99 | 1.87 | 1.43 | 1.53 | -0.29 | -15.94% | 0.01 | 15 | 17 | 0.37 | 0.15 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 225.00 | 0.21 | 1.61 | 0.91 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.36 | 0.10 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.05 | 2/13/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.04 | 2/13/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 245.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 1.20 | 0.60 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.06 | % | 0.00 | 1 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.76 | 0.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.79 | 0.40 | 0.59 | -0.46 | -43.81% | 0.00 | 1 | 2 | 0.70 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.94 | 0.47 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.65 | -0.02 | 0.00 | -0.03 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | -0.03 | 0.00 | -0.05 | 1/28/2026 | 2/13/2026 3:59:57 PM EST |
| 170.00 | 0.14 | 1.37 | 0.76 | 0.82 | 0.00 | 0.00% | 0.00 | 2 | 5 | 0.46 | -0.06 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 175.00 | 0.50 | 1.65 | 1.08 | 1.10 | +0.13 | +13.41% | 0.01 | 2 | 14 | 0.45 | -0.09 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 180.00 | 0.81 | 1.95 | 1.38 | 2.26 | -0.36 | -13.74% | 0.01 | 2 | 43 | 0.41 | -0.14 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 185.00 | 2.03 | 2.29 | 2.16 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.40 | -0.20 | 0.01 | -0.15 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 190.00 | 3.10 | 3.55 | 3.33 | 3.09 | -1.33 | -30.09% | 0.02 | 3 | 43 | 0.39 | -0.28 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 195.00 | 4.70 | 4.95 | 4.83 | 5.15 | +1.35 | +35.53% | 0.02 | 22 | 11 | 0.38 | -0.37 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 200.00 | 6.80 | 7.35 | 7.08 | 8.28 | +1.03 | +14.21% | 0.04 | 5 | 6 | 0.38 | -0.47 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 205.00 | 9.55 | 10.05 | 9.80 | 11.55 | +3.35 | +40.86% | 0.05 | 5 | 25 | 0.37 | -0.58 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 210.00 | 11.65 | 13.95 | 12.80 | 10.95 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.35 | -0.69 | 0.02 | -0.15 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 215.00 | 15.50 | 17.85 | 16.68 | % | 0.08 | 0 | 0 | 0.34 | -0.78 | 0.02 | -0.13 | 2/13/2026 3:59:57 PM EST | |||
| 220.00 | 19.95 | 22.40 | 21.18 | % | 0.10 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.10 | 2/13/2026 3:59:57 PM EST | |||
| 225.00 | 24.40 | 27.15 | 25.78 | % | 0.11 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.08 | 2/13/2026 3:59:57 PM EST | |||
| 230.00 | 29.30 | 32.00 | 30.65 | % | 0.13 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.05 | 2/13/2026 3:59:57 PM EST | |||
| 235.00 | 33.75 | 37.10 | 35.43 | % | 0.15 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.04 | 2/13/2026 3:59:57 PM EST | |||
| 240.00 | 38.50 | 41.90 | 40.20 | % | 0.17 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 245.00 | 43.80 | 46.95 | 45.38 | % | 0.19 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 250.00 | 48.80 | 51.90 | 50.35 | % | 0.20 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 255.00 | 53.60 | 56.95 | 55.28 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 260.00 | 58.25 | 61.95 | 60.10 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 265.00 | 62.95 | 66.90 | 64.93 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 270.00 | 67.90 | 71.90 | 69.90 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 275.00 | 72.85 | 76.90 | 74.88 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |