Options Chain for VALERO ENERGY CORP COM (VLO) - $204.64 as of 2/27/2026 8:56:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 98.00 | 101.80 | 99.90 | % | 0.95 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 110.00 | 93.00 | 96.90 | 94.95 | % | 0.86 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 115.00 | 88.05 | 91.90 | 89.98 | % | 0.78 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 120.00 | 83.10 | 87.15 | 85.13 | % | 0.71 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 125.00 | 78.10 | 82.25 | 80.18 | % | 0.64 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 130.00 | 73.10 | 77.20 | 75.15 | % | 0.58 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 135.00 | 68.15 | 72.25 | 70.20 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 140.00 | 63.35 | 67.40 | 65.38 | % | 0.47 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 145.00 | 58.50 | 62.40 | 60.45 | % | 0.42 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 150.00 | 53.90 | 56.85 | 55.38 | % | 0.37 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 2/27/2026 3:59:54 PM EST | |||
| 155.00 | 49.00 | 52.20 | 50.60 | % | 0.33 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 2/27/2026 3:59:54 PM EST | |||
| 160.00 | 44.20 | 47.35 | 45.78 | % | 0.29 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 165.00 | 39.45 | 42.55 | 41.00 | % | 0.25 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 170.00 | 34.80 | 37.85 | 36.33 | % | 0.21 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 175.00 | 30.30 | 33.15 | 31.73 | % | 0.18 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.08 | 2/27/2026 3:59:54 PM EST | |||
| 180.00 | 25.95 | 29.00 | 27.48 | % | 0.15 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.10 | 2/27/2026 3:59:54 PM EST | |||
| 185.00 | 21.85 | 25.25 | 23.55 | % | 0.13 | 0 | 0 | 0.39 | 0.79 | 0.01 | -0.11 | 2/27/2026 3:59:54 PM EST | |||
| 190.00 | 18.05 | 21.25 | 19.65 | % | 0.10 | 0 | 0 | 0.38 | 0.73 | 0.01 | -0.12 | 2/27/2026 3:59:54 PM EST | |||
| 195.00 | 15.65 | 17.35 | 16.50 | % | 0.08 | 0 | 0 | 0.39 | 0.67 | 0.01 | -0.13 | 2/27/2026 3:59:54 PM EST | |||
| 200.00 | 12.50 | 14.05 | 13.28 | 13.13 | % | 0.07 | 1 | 0 | 0.38 | 0.60 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 3:59:54 PM EST | |
| 205.00 | 9.90 | 11.35 | 10.63 | % | 0.05 | 0 | 0 | 0.38 | 0.53 | 0.01 | -0.13 | 2/27/2026 3:59:54 PM EST | |||
| 210.00 | 7.45 | 9.10 | 8.28 | 8.00 | % | 0.04 | 7 | 0 | 0.38 | 0.45 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 3:59:54 PM EST | |
| 215.00 | 5.80 | 7.20 | 6.50 | 6.35 | % | 0.03 | 1 | 0 | 0.38 | 0.38 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 3:59:54 PM EST | |
| 220.00 | 3.95 | 5.90 | 4.93 | % | 0.02 | 0 | 0 | 0.38 | 0.32 | 0.01 | -0.12 | 2/27/2026 3:59:54 PM EST | |||
| 225.00 | 2.79 | 5.15 | 3.97 | % | 0.02 | 0 | 0 | 0.39 | 0.26 | 0.01 | -0.10 | 2/27/2026 3:59:54 PM EST | |||
| 230.00 | 2.08 | 4.00 | 3.04 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.20 | 0.01 | -0.09 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 235.00 | 0.89 | 3.15 | 2.02 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.16 | 0.01 | -0.08 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 240.00 | 0.91 | 2.80 | 1.86 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.01 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.03 | 2/27/2026 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 275.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 2/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.93 | 0.47 | 1.08 | % | 0.00 | 1 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:54 PM EST | |
| 145.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 2/27/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.03 | 2/27/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.87 | 1.44 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 175.00 | 1.15 | 2.87 | 2.01 | 2.45 | +0.44 | +21.90% | 0.01 | 1 | 5 | 0.43 | -0.12 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 180.00 | 1.49 | 3.60 | 2.55 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.16 | 0.01 | -0.10 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 185.00 | 2.72 | 4.65 | 3.69 | % | 0.02 | 0 | 0 | 0.42 | -0.21 | 0.01 | -0.11 | 2/27/2026 3:59:54 PM EST | |||
| 190.00 | 2.62 | 6.15 | 4.39 | % | 0.02 | 0 | 0 | 0.38 | -0.27 | 0.01 | -0.12 | 2/27/2026 3:59:54 PM EST | |||
| 195.00 | 5.35 | 7.55 | 6.45 | % | 0.03 | 0 | 0 | 0.40 | -0.33 | 0.01 | -0.13 | 2/27/2026 3:59:54 PM EST | |||
| 200.00 | 7.40 | 8.80 | 8.10 | 8.25 | +0.45 | +5.77% | 0.04 | 3 | 1 | 0.38 | -0.40 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 205.00 | 9.65 | 11.45 | 10.55 | 10.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.47 | 0.01 | -0.13 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 210.00 | 12.40 | 14.50 | 13.45 | % | 0.06 | 0 | 0 | 0.39 | -0.55 | 0.01 | -0.13 | 2/27/2026 3:59:54 PM EST | |||
| 215.00 | 15.60 | 17.55 | 16.58 | % | 0.08 | 0 | 0 | 0.38 | -0.62 | 0.01 | -0.13 | 2/27/2026 3:59:54 PM EST | |||
| 220.00 | 18.60 | 21.30 | 19.95 | % | 0.09 | 0 | 0 | 0.38 | -0.68 | 0.01 | -0.12 | 2/27/2026 3:59:54 PM EST | |||
| 225.00 | 22.00 | 25.40 | 23.70 | % | 0.11 | 0 | 0 | 0.38 | -0.74 | 0.01 | -0.10 | 2/27/2026 3:59:54 PM EST | |||
| 230.00 | 25.95 | 29.20 | 27.58 | % | 0.12 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.09 | 2/27/2026 3:59:54 PM EST | |||
| 235.00 | 30.45 | 33.55 | 32.00 | % | 0.14 | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.08 | 2/27/2026 3:59:54 PM EST | |||
| 240.00 | 34.80 | 38.05 | 36.43 | % | 0.15 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 245.00 | 39.65 | 42.75 | 41.20 | % | 0.17 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 250.00 | 44.45 | 47.55 | 46.00 | % | 0.18 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 255.00 | 49.15 | 52.40 | 50.78 | % | 0.20 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 260.00 | 54.15 | 57.30 | 55.73 | % | 0.21 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 2/27/2026 3:59:54 PM EST | |||
| 265.00 | 58.65 | 62.65 | 60.65 | % | 0.23 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 270.00 | 63.60 | 67.50 | 65.55 | % | 0.24 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 275.00 | 68.50 | 72.50 | 70.50 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST |