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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 97.80 | 102.15 | 99.98 | % | 1.00 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 105.00 | 92.90 | 96.90 | 94.90 | % | 0.90 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 110.00 | 87.95 | 92.00 | 89.98 | % | 0.82 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 115.00 | 83.00 | 87.00 | 85.00 | % | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 120.00 | 78.05 | 81.80 | 79.93 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 125.00 | 73.10 | 77.05 | 75.08 | % | 0.60 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 130.00 | 68.15 | 71.90 | 70.03 | % | 0.54 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 2/24/2026 3:59:48 PM EST | |||
| 135.00 | 63.30 | 67.20 | 65.25 | % | 0.48 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 2/24/2026 3:59:48 PM EST | |||
| 140.00 | 58.35 | 62.20 | 60.28 | % | 0.43 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 2/24/2026 3:59:48 PM EST | |||
| 145.00 | 53.60 | 56.25 | 54.93 | % | 0.38 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 2/24/2026 3:59:48 PM EST | |||
| 150.00 | 48.75 | 51.40 | 50.08 | 49.98 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.53 | 0.96 | 0.00 | -0.05 | 2/18/2026 | 2/24/2026 3:59:48 PM EST |
| 155.00 | 44.00 | 46.60 | 45.30 | % | 0.29 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.05 | 2/24/2026 3:59:48 PM EST | |||
| 160.00 | 39.20 | 41.85 | 40.53 | 42.17 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.45 | 0.93 | 0.00 | -0.06 | 2/20/2026 | 2/24/2026 3:59:48 PM EST |
| 165.00 | 35.45 | 37.30 | 36.38 | 33.10 | -2.68 | -7.49% | 0.22 | 18 | 81 | 0.36 | 0.90 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 170.00 | 30.25 | 32.80 | 31.53 | 32.18 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.31 | 0.87 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 175.00 | 26.00 | 28.55 | 27.28 | 28.25 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.34 | 0.83 | 0.01 | -0.09 | 2/18/2026 | 2/24/2026 3:59:48 PM EST |
| 180.00 | 23.35 | 24.60 | 23.98 | 21.05 | -0.45 | -2.10% | 0.13 | 18 | 85 | 0.39 | 0.78 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 185.00 | 19.55 | 21.15 | 20.35 | 23.40 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.39 | 0.73 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 190.00 | 16.15 | 17.50 | 16.83 | 16.30 | 0.00 | 0.00% | 0.09 | 1 | 11 | 0.38 | 0.67 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 195.00 | 13.05 | 14.60 | 13.83 | 14.14 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.38 | 0.60 | 0.01 | -0.11 | 2/19/2026 | 2/24/2026 3:59:48 PM EST |
| 200.00 | 10.40 | 11.75 | 11.08 | 10.80 | +0.15 | +1.41% | 0.06 | 27 | 83 | 0.37 | 0.52 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 210.00 | 6.30 | 7.45 | 6.88 | 6.94 | +0.37 | +5.64% | 0.03 | 12 | 174 | 0.37 | 0.38 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 220.00 | 3.80 | 4.65 | 4.23 | 4.20 | +0.30 | +7.70% | 0.02 | 7 | 97 | 0.38 | 0.26 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 230.00 | 2.24 | 2.65 | 2.45 | 2.65 | +0.37 | +16.23% | 0.01 | 8 | 55 | 0.38 | 0.17 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 240.00 | 1.25 | 1.71 | 1.48 | 1.39 | -0.47 | -25.27% | 0.01 | 2 | 5 | 0.39 | 0.11 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 250.00 | 0.72 | 1.20 | 0.96 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | 0.08 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 260.00 | 0.26 | 0.91 | 0.59 | 0.58 | -0.15 | -20.55% | 0.00 | 1 | 1 | 0.40 | 0.05 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 270.00 | 0.14 | 0.74 | 0.44 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.03 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 3:59:48 PM EST |
| 280.00 | 0.06 | 0.66 | 0.36 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 2/24/2026 3:59:48 PM EST | |||
| 290.00 | 0.04 | 0.60 | 0.32 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 300.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 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 | 0.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 2/24/2026 3:59:48 PM EST | |||
| 135.00 | 0.03 | 0.54 | 0.29 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 2/24/2026 3:59:48 PM EST | |||
| 140.00 | 0.07 | 0.67 | 0.37 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 2/24/2026 3:59:48 PM EST | |||
| 145.00 | 0.19 | 0.79 | 0.49 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.02 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 150.00 | 0.16 | 0.95 | 0.56 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.04 | 0.00 | -0.05 | 2/18/2026 | 2/24/2026 3:59:48 PM EST |
| 155.00 | 0.56 | 1.23 | 0.90 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.05 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 3:59:48 PM EST |
| 160.00 | 1.00 | 1.49 | 1.25 | 1.20 | +0.02 | +1.70% | 0.01 | 1 | 12 | 0.45 | -0.07 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 165.00 | 1.38 | 2.02 | 1.70 | 1.75 | +0.12 | +7.37% | 0.01 | 1 | 27 | 0.43 | -0.10 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 170.00 | 1.92 | 2.82 | 2.37 | 2.34 | -0.12 | -4.88% | 0.01 | 2 | 26 | 0.43 | -0.13 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 175.00 | 2.62 | 3.25 | 2.94 | 2.82 | -0.48 | -14.55% | 0.02 | 2 | 13 | 0.41 | -0.17 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 180.00 | 3.50 | 4.70 | 4.10 | 4.40 | -0.10 | -2.23% | 0.02 | 1 | 134 | 0.40 | -0.22 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 185.00 | 4.75 | 5.75 | 5.25 | 5.55 | -0.45 | -7.50% | 0.03 | 2 | 19 | 0.39 | -0.27 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 190.00 | 6.35 | 7.30 | 6.83 | 7.04 | -0.86 | -10.89% | 0.04 | 2 | 15 | 0.38 | -0.33 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 195.00 | 8.25 | 9.95 | 9.10 | 9.95 | +0.65 | +6.99% | 0.05 | 1 | 32 | 0.38 | -0.40 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:48 PM EST |
| 200.00 | 10.55 | 12.75 | 11.65 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.38 | -0.48 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 210.00 | 16.30 | 18.85 | 17.58 | 17.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.38 | -0.62 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 220.00 | 23.55 | 26.10 | 24.83 | % | 0.11 | 0 | 0 | 0.37 | -0.74 | 0.01 | -0.09 | 2/24/2026 3:59:48 PM EST | |||
| 230.00 | 31.95 | 34.35 | 33.15 | 34.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | -0.83 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 3:59:48 PM EST |
| 240.00 | 40.95 | 43.45 | 42.20 | % | 0.18 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.05 | 2/24/2026 3:59:48 PM EST | |||
| 250.00 | 50.20 | 52.95 | 51.58 | % | 0.21 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.04 | 2/24/2026 3:59:48 PM EST | |||
| 260.00 | 59.45 | 62.70 | 61.08 | % | 0.23 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 2/24/2026 3:59:48 PM EST | |||
| 270.00 | 68.65 | 72.65 | 70.65 | % | 0.26 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 2/24/2026 3:59:48 PM EST | |||
| 280.00 | 78.70 | 82.65 | 80.68 | % | 0.29 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 2/24/2026 3:59:48 PM EST | |||
| 290.00 | 88.70 | 92.65 | 90.68 | % | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST | |||
| 300.00 | 98.70 | 102.65 | 100.68 | % | 0.34 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:48 PM EST |