Options Chain for VALERO ENERGY CORP COM (VLO) - $231.38 as of 3/16/2026 6:31:00 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 | 130.80 | 135.10 | 132.95 | 135.75 | 0.00 | 0.00% | 1.33 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 105.00 | 126.55 | 130.00 | 128.28 | % | 1.22 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 110.00 | 121.35 | 125.10 | 123.23 | % | 1.12 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 115.00 | 116.35 | 120.05 | 118.20 | % | 1.03 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 120.00 | 111.65 | 115.05 | 113.35 | % | 0.94 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 125.00 | 106.55 | 110.10 | 108.33 | % | 0.87 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 130.00 | 101.35 | 105.10 | 103.23 | % | 0.79 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 135.00 | 96.50 | 100.15 | 98.33 | % | 0.73 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 140.00 | 91.75 | 95.20 | 93.48 | % | 0.67 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:51 PM EST | |||
| 145.00 | 86.80 | 89.75 | 88.28 | % | 0.61 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 3/16/2026 3:59:51 PM EST | |||
| 150.00 | 81.85 | 85.00 | 83.43 | 83.53 | +33.55 | +67.13% | 0.56 | 115 | 7 | 0.93 | 1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 155.00 | 77.00 | 79.85 | 78.43 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 3/16/2026 3:59:51 PM EST | |||
| 160.00 | 72.00 | 75.15 | 73.58 | 42.17 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.83 | 0.99 | 0.00 | -0.03 | 2/20/2026 | 3/16/2026 3:59:51 PM EST |
| 165.00 | 66.85 | 69.80 | 68.33 | 67.10 | -5.75 | -7.90% | 0.41 | 1 | 93 | 0.75 | 0.98 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 170.00 | 62.40 | 64.95 | 63.68 | 36.39 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.69 | 0.98 | 0.00 | -0.05 | 2/27/2026 | 3/16/2026 3:59:51 PM EST |
| 175.00 | 57.55 | 59.90 | 58.73 | 43.35 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.63 | 0.97 | 0.00 | -0.06 | 3/10/2026 | 3/16/2026 3:59:51 PM EST |
| 180.00 | 52.85 | 55.25 | 54.05 | 53.20 | +0.09 | +0.17% | 0.30 | 1 | 114 | 0.62 | 0.96 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 185.00 | 48.15 | 50.40 | 49.28 | 48.00 | -0.51 | -1.06% | 0.27 | 2 | 466 | 0.61 | 0.94 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 190.00 | 43.35 | 45.70 | 44.53 | 44.50 | -1.26 | -2.76% | 0.23 | 2 | 23 | 0.56 | 0.93 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 195.00 | 38.90 | 41.25 | 40.08 | 39.35 | -4.07 | -9.38% | 0.21 | 3 | 110 | 0.55 | 0.90 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 200.00 | 34.55 | 36.60 | 35.58 | 35.66 | +0.59 | +1.69% | 0.18 | 2 | 425 | 0.47 | 0.88 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 210.00 | 25.90 | 28.45 | 27.18 | 27.50 | -0.08 | -0.29% | 0.13 | 4 | 319 | 0.46 | 0.80 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 220.00 | 19.30 | 20.70 | 20.00 | 20.00 | +0.70 | +3.63% | 0.09 | 44 | 862 | 0.46 | 0.69 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 230.00 | 13.15 | 14.60 | 13.88 | 14.00 | +0.15 | +1.09% | 0.06 | 36 | 386 | 0.45 | 0.57 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 240.00 | 8.65 | 9.90 | 9.28 | 8.93 | -0.88 | -8.97% | 0.04 | 34 | 467 | 0.45 | 0.43 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 250.00 | 5.45 | 6.55 | 6.00 | 6.00 | -0.25 | -4.00% | 0.02 | 65 | 515 | 0.45 | 0.31 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 260.00 | 3.40 | 4.25 | 3.83 | 3.95 | -0.45 | -10.23% | 0.01 | 22 | 170 | 0.46 | 0.22 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 270.00 | 2.04 | 2.95 | 2.50 | 2.50 | -0.35 | -12.29% | 0.01 | 7 | 500 | 0.47 | 0.15 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 280.00 | 1.40 | 2.01 | 1.71 | 1.25 | -0.68 | -35.24% | 0.01 | 44 | 30 | 0.49 | 0.10 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 290.00 | 0.80 | 1.44 | 1.12 | 0.97 | -1.22 | -55.71% | 0.00 | 15 | 84 | 0.50 | 0.07 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 300.00 | 0.32 | 1.15 | 0.74 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.50 | 0.05 | 0.00 | -0.06 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.04 | 3/16/2026 3:59:51 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 3/16/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | -0.02 | 3/3/2026 | 3/16/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.43 | 0.22 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | -0.01 | 0.00 | -0.03 | 3/10/2026 | 3/16/2026 3:59:51 PM EST |
| 165.00 | 0.06 | 0.48 | 0.27 | 0.33 | -0.02 | -5.72% | 0.00 | 4 | 5,080 | 0.56 | -0.02 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 170.00 | 0.18 | 0.65 | 0.42 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | -0.02 | 0.00 | -0.05 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 175.00 | 0.26 | 0.94 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | -0.03 | 0.00 | -0.06 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 180.00 | 0.51 | 0.90 | 0.71 | 0.60 | -0.30 | -33.34% | 0.00 | 2,520 | 5,386 | 0.53 | -0.04 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 185.00 | 0.66 | 0.99 | 0.83 | 0.87 | -0.25 | -22.33% | 0.00 | 31 | 78 | 0.51 | -0.06 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 190.00 | 1.05 | 1.29 | 1.17 | 1.17 | -0.33 | -22.00% | 0.01 | 27 | 117 | 0.50 | -0.07 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 195.00 | 1.18 | 1.72 | 1.45 | 1.53 | -0.27 | -15.00% | 0.01 | 12 | 148 | 0.48 | -0.10 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 200.00 | 2.00 | 2.15 | 2.08 | 2.08 | -0.52 | -20.00% | 0.01 | 2,520 | 343 | 0.47 | -0.12 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 210.00 | 3.25 | 4.05 | 3.65 | 3.60 | -1.05 | -22.59% | 0.02 | 30 | 386 | 0.45 | -0.20 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 220.00 | 5.75 | 6.85 | 6.30 | 6.20 | -1.55 | -20.00% | 0.03 | 39 | 836 | 0.44 | -0.31 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 230.00 | 10.10 | 10.50 | 10.30 | 10.30 | -1.70 | -14.17% | 0.04 | 289 | 245 | 0.43 | -0.43 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 240.00 | 15.00 | 16.60 | 15.80 | 17.54 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.43 | -0.57 | 0.01 | -0.19 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 250.00 | 21.40 | 23.25 | 22.33 | 23.32 | +2.32 | +11.05% | 0.09 | 1 | 6 | 0.42 | -0.69 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 260.00 | 29.25 | 31.70 | 30.48 | 28.36 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.42 | -0.78 | 0.01 | -0.15 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 270.00 | 37.80 | 40.35 | 39.08 | 40.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.12 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 280.00 | 47.00 | 49.55 | 48.28 | % | 0.17 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.09 | 3/16/2026 3:59:51 PM EST | |||
| 290.00 | 56.40 | 59.05 | 57.73 | % | 0.20 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.07 | 3/16/2026 3:59:51 PM EST | |||
| 300.00 | 66.10 | 68.85 | 67.48 | % | 0.22 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.06 | 3/16/2026 3:59:51 PM EST | |||
| 310.00 | 75.35 | 79.20 | 77.28 | % | 0.25 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.04 | 3/16/2026 3:59:51 PM EST |