Options Chain for VALERO ENERGY CORP COM (VLO) - $225.50 as of 3/9/2026 9:37:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 96.50 | 100.05 | 98.28 | % | 0.82 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 3/9/2026 1:58:47 PM EST | |||
| 125.00 | 91.00 | 95.05 | 93.03 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 3/9/2026 1:58:47 PM EST | |||
| 130.00 | 86.50 | 90.10 | 88.30 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 3/9/2026 1:58:47 PM EST | |||
| 135.00 | 81.50 | 85.15 | 83.33 | % | 0.62 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 3/9/2026 1:58:47 PM EST | |||
| 140.00 | 76.50 | 80.20 | 78.35 | % | 0.56 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 3/9/2026 1:58:47 PM EST | |||
| 145.00 | 71.50 | 75.25 | 73.38 | % | 0.51 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 3/9/2026 1:58:47 PM EST | |||
| 150.00 | 67.10 | 70.40 | 68.75 | % | 0.46 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.05 | 3/9/2026 1:58:47 PM EST | |||
| 155.00 | 62.25 | 65.55 | 63.90 | % | 0.41 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.06 | 3/9/2026 1:58:47 PM EST | |||
| 160.00 | 57.50 | 60.75 | 59.13 | % | 0.37 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.07 | 3/9/2026 1:58:47 PM EST | |||
| 165.00 | 52.80 | 56.05 | 54.43 | 55.74 | % | 0.33 | 1 | 0 | 0.66 | 0.94 | 0.00 | -0.08 | 3/9/2026 | 3/9/2026 1:58:47 PM EST | |
| 170.00 | 48.15 | 51.40 | 49.78 | % | 0.29 | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.09 | 3/9/2026 1:58:47 PM EST | |||
| 175.00 | 43.65 | 46.75 | 45.20 | % | 0.26 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.10 | 3/9/2026 1:58:47 PM EST | |||
| 180.00 | 39.25 | 42.60 | 40.93 | % | 0.23 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.11 | 3/9/2026 1:58:47 PM EST | |||
| 185.00 | 34.95 | 38.00 | 36.48 | % | 0.20 | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.12 | 3/9/2026 1:58:47 PM EST | |||
| 190.00 | 30.85 | 34.30 | 32.58 | % | 0.17 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.14 | 3/9/2026 1:58:47 PM EST | |||
| 195.00 | 27.05 | 30.20 | 28.63 | % | 0.15 | 0 | 0 | 0.47 | 0.77 | 0.01 | -0.15 | 3/9/2026 1:58:47 PM EST | |||
| 200.00 | 23.40 | 26.25 | 24.83 | % | 0.12 | 0 | 0 | 0.49 | 0.73 | 0.01 | -0.15 | 3/9/2026 1:58:47 PM EST | |||
| 205.00 | 20.45 | 22.95 | 21.70 | % | 0.11 | 0 | 0 | 0.48 | 0.68 | 0.01 | -0.16 | 3/9/2026 1:58:47 PM EST | |||
| 210.00 | 16.70 | 19.90 | 18.30 | % | 0.09 | 0 | 0 | 0.46 | 0.62 | 0.01 | -0.17 | 3/9/2026 1:58:47 PM EST | |||
| 215.00 | 14.15 | 17.25 | 15.70 | 17.59 | -2.76 | -13.57% | 0.07 | 1 | 29 | 0.47 | 0.57 | 0.01 | -0.17 | 3/9/2026 | 3/9/2026 1:58:47 PM EST |
| 220.00 | 11.85 | 14.45 | 13.15 | 16.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.51 | 0.01 | -0.17 | 3/6/2026 | 3/9/2026 1:58:47 PM EST |
| 225.00 | 9.65 | 12.20 | 10.93 | % | 0.05 | 0 | 0 | 0.46 | 0.45 | 0.01 | -0.16 | 3/9/2026 1:58:47 PM EST | |||
| 230.00 | 7.90 | 10.60 | 9.25 | 11.22 | -1.78 | -13.70% | 0.04 | 1 | 3 | 0.47 | 0.40 | 0.01 | -0.16 | 3/9/2026 | 3/9/2026 1:58:47 PM EST |
| 235.00 | 6.10 | 8.80 | 7.45 | 11.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.46 | 0.35 | 0.01 | -0.15 | 3/6/2026 | 3/9/2026 1:58:47 PM EST |
| 240.00 | 4.70 | 7.55 | 6.13 | % | 0.03 | 0 | 0 | 0.47 | 0.30 | 0.01 | -0.14 | 3/9/2026 1:58:47 PM EST | |||
| 245.00 | 3.85 | 6.05 | 4.95 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.01 | -0.13 | 3/9/2026 1:58:47 PM EST | |||
| 250.00 | 2.84 | 5.45 | 4.15 | 5.84 | -1.90 | -24.55% | 0.02 | 1 | 1 | 0.47 | 0.22 | 0.01 | -0.12 | 3/9/2026 | 3/9/2026 1:58:47 PM EST |
| 255.00 | 2.63 | 4.25 | 3.44 | 6.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.19 | 0.01 | -0.11 | 3/6/2026 | 3/9/2026 1:58:47 PM EST |
| 260.00 | 1.79 | 4.35 | 3.07 | 3.98 | % | 0.01 | 1 | 0 | 0.47 | 0.17 | 0.01 | -0.11 | 3/9/2026 | 3/9/2026 1:58:47 PM EST | |
| 265.00 | 1.55 | 3.95 | 2.75 | 4.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.14 | 0.01 | -0.10 | 3/6/2026 | 3/9/2026 1:58:47 PM EST |
| 270.00 | 1.43 | 3.75 | 2.59 | 3.15 | % | 0.01 | 5 | 0 | 0.51 | 0.12 | 0.01 | -0.09 | 3/9/2026 | 3/9/2026 1:58:47 PM EST | |
| 275.00 | 0.75 | 3.50 | 2.13 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.00 | -0.08 | 3/9/2026 1:58:47 PM EST | |||
| 280.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.00 | -0.06 | 3/9/2026 1:58:47 PM EST | |||
| 285.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.00 | -0.06 | 3/9/2026 1:58:47 PM EST | |||
| 290.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.00 | -0.05 | 3/9/2026 1:58:47 PM EST | |||
| 295.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.04 | 3/9/2026 1:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 3/9/2026 1:58:47 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 3/9/2026 1:58:47 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.03 | 3/9/2026 1:58:47 PM EST | |||
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 3/9/2026 1:58:47 PM EST | |||
| 140.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.04 | 3/9/2026 1:58:47 PM EST | |||
| 145.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.04 | 3/9/2026 1:58:47 PM EST | |||
| 150.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.05 | 3/9/2026 1:58:47 PM EST | |||
| 155.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.06 | 3/9/2026 1:58:47 PM EST | |||
| 160.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.07 | 3/9/2026 1:58:47 PM EST | |||
| 165.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.64 | -0.06 | 0.00 | -0.08 | 3/9/2026 1:58:47 PM EST | |||
| 170.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.64 | -0.07 | 0.00 | -0.09 | 3/9/2026 1:58:47 PM EST | |||
| 175.00 | 0.01 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.62 | -0.09 | 0.00 | -0.10 | 3/9/2026 1:58:47 PM EST | |||
| 180.00 | 1.55 | 3.95 | 2.75 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.13 | 0.01 | -0.11 | 3/6/2026 | 3/9/2026 1:58:47 PM EST |
| 185.00 | 2.20 | 4.80 | 3.50 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | -0.15 | 0.01 | -0.12 | 3/6/2026 | 3/9/2026 1:58:47 PM EST |
| 190.00 | 3.10 | 5.05 | 4.08 | 3.64 | +0.79 | +27.72% | 0.02 | 1 | 1 | 0.47 | -0.19 | 0.01 | -0.14 | 3/9/2026 | 3/9/2026 1:58:47 PM EST |
| 195.00 | 4.20 | 6.30 | 5.25 | 3.22 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | -0.23 | 0.01 | -0.15 | 3/5/2026 | 3/9/2026 1:58:47 PM EST |
| 200.00 | 5.60 | 8.35 | 6.98 | 6.40 | +1.15 | +21.91% | 0.03 | 2 | 6 | 0.46 | -0.27 | 0.01 | -0.15 | 3/9/2026 | 3/9/2026 1:58:47 PM EST |
| 205.00 | 6.95 | 9.45 | 8.20 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.32 | 0.01 | -0.16 | 3/6/2026 | 3/9/2026 1:58:47 PM EST |
| 210.00 | 9.45 | 10.70 | 10.08 | 7.68 | -0.07 | -0.91% | 0.05 | 1 | 3 | 0.47 | -0.38 | 0.01 | -0.17 | 3/9/2026 | 3/9/2026 1:58:47 PM EST |
| 215.00 | 11.15 | 13.65 | 12.40 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | -0.43 | 0.01 | -0.17 | 3/6/2026 | 3/9/2026 1:58:47 PM EST |
| 220.00 | 13.80 | 16.15 | 14.98 | 11.68 | +0.32 | +2.82% | 0.07 | 1 | 1 | 0.45 | -0.49 | 0.01 | -0.17 | 3/9/2026 | 3/9/2026 1:58:47 PM EST |
| 225.00 | 16.30 | 18.95 | 17.63 | 13.47 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.55 | 0.01 | -0.16 | 3/6/2026 | 3/9/2026 1:58:47 PM EST |
| 230.00 | 19.65 | 22.05 | 20.85 | 19.60 | +4.15 | +26.87% | 0.09 | 2 | 5 | 0.45 | -0.60 | 0.01 | -0.16 | 3/9/2026 | 3/9/2026 1:58:47 PM EST |
| 235.00 | 23.15 | 25.40 | 24.28 | % | 0.10 | 0 | 0 | 0.46 | -0.65 | 0.01 | -0.15 | 3/9/2026 1:58:47 PM EST | |||
| 240.00 | 26.50 | 29.00 | 27.75 | % | 0.12 | 0 | 0 | 0.48 | -0.70 | 0.01 | -0.14 | 3/9/2026 1:58:47 PM EST | |||
| 245.00 | 30.25 | 33.25 | 31.75 | % | 0.13 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.13 | 3/9/2026 1:58:47 PM EST | |||
| 250.00 | 34.30 | 37.60 | 35.95 | % | 0.14 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.12 | 3/9/2026 1:58:47 PM EST | |||
| 255.00 | 38.55 | 41.45 | 40.00 | % | 0.16 | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.11 | 3/9/2026 1:58:47 PM EST | |||
| 260.00 | 43.05 | 46.00 | 44.53 | % | 0.17 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.11 | 3/9/2026 1:58:47 PM EST | |||
| 265.00 | 47.20 | 50.60 | 48.90 | % | 0.18 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.10 | 3/9/2026 1:58:47 PM EST | |||
| 270.00 | 51.95 | 55.20 | 53.58 | % | 0.20 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.09 | 3/9/2026 1:58:47 PM EST | |||
| 275.00 | 57.35 | 59.80 | 58.58 | % | 0.21 | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.08 | 3/9/2026 1:58:47 PM EST | |||
| 280.00 | 61.35 | 64.55 | 62.95 | % | 0.22 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.06 | 3/9/2026 1:58:47 PM EST | |||
| 285.00 | 66.05 | 69.50 | 67.78 | % | 0.24 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.06 | 3/9/2026 1:58:47 PM EST | |||
| 290.00 | 71.00 | 74.45 | 72.73 | % | 0.25 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.05 | 3/9/2026 1:58:47 PM EST | |||
| 295.00 | 76.00 | 79.10 | 77.55 | % | 0.26 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.04 | 3/9/2026 1:58:47 PM EST |