Options Chain for VALERO ENERGY CORP COM (VLO) - $238.82 as of 4/10/2026 9:55:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 117.50 | 121.00 | 119.25 | 119.00 | % | 0.99 | 2 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:35 PM EST | |
| 125.00 | 112.50 | 116.00 | 114.25 | % | 0.91 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 130.00 | 107.50 | 111.20 | 109.35 | % | 0.84 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 135.00 | 102.50 | 106.10 | 104.30 | % | 0.77 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 140.00 | 97.50 | 101.10 | 99.30 | % | 0.71 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 145.00 | 92.50 | 96.10 | 94.30 | % | 0.65 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 150.00 | 87.50 | 91.10 | 89.30 | % | 0.60 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 155.00 | 82.50 | 86.20 | 84.35 | 83.05 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:35 PM EST |
| 160.00 | 77.50 | 81.20 | 79.35 | % | 0.50 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:35 PM EST | |||
| 165.00 | 72.20 | 76.30 | 74.25 | 70.93 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 4/10/2026 3:59:35 PM EST |
| 170.00 | 67.50 | 71.20 | 69.35 | 71.70 | 0.00 | 0.00% | 0.41 | 0 | 26 | 1.02 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:35 PM EST |
| 175.00 | 62.30 | 66.40 | 64.35 | % | 0.37 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 4/10/2026 3:59:35 PM EST | |||
| 180.00 | 57.50 | 61.30 | 59.40 | % | 0.33 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 4/10/2026 3:59:35 PM EST | |||
| 185.00 | 52.50 | 55.50 | 54.00 | % | 0.29 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 4/10/2026 3:59:35 PM EST | |||
| 190.00 | 47.60 | 51.00 | 49.30 | % | 0.26 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.04 | 4/10/2026 3:59:35 PM EST | |||
| 195.00 | 42.80 | 45.50 | 44.15 | % | 0.23 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.08 | 4/10/2026 3:59:35 PM EST | |||
| 200.00 | 38.00 | 40.70 | 39.35 | % | 0.20 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.11 | 4/10/2026 3:59:35 PM EST | |||
| 205.00 | 33.30 | 36.00 | 34.65 | 43.72 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.59 | 0.91 | 0.01 | -0.12 | 3/24/2026 | 4/10/2026 3:59:35 PM EST |
| 210.00 | 28.70 | 31.50 | 30.10 | 44.60 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.51 | 0.88 | 0.01 | -0.14 | 4/7/2026 | 4/10/2026 3:59:35 PM EST |
| 215.00 | 24.40 | 27.60 | 26.00 | 22.55 | % | 0.12 | 1 | 0 | 0.43 | 0.84 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:35 PM EST | |
| 220.00 | 20.20 | 22.80 | 21.50 | 38.30 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.40 | 0.79 | 0.01 | -0.19 | 3/27/2026 | 4/10/2026 3:59:35 PM EST |
| 225.00 | 17.90 | 18.70 | 18.30 | 14.95 | -4.45 | -22.94% | 0.08 | 1 | 3 | 0.44 | 0.73 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 230.00 | 14.30 | 15.20 | 14.75 | 12.43 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.43 | 0.66 | 0.02 | -0.22 | 4/9/2026 | 4/10/2026 3:59:35 PM EST |
| 235.00 | 11.10 | 12.10 | 11.60 | 9.80 | -1.50 | -13.28% | 0.05 | 10 | 75 | 0.42 | 0.59 | 0.02 | -0.23 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 240.00 | 8.70 | 9.50 | 9.10 | 8.20 | -0.66 | -7.45% | 0.04 | 145 | 45 | 0.42 | 0.50 | 0.02 | -0.23 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 245.00 | 6.60 | 7.30 | 6.95 | 6.10 | -0.70 | -10.30% | 0.03 | 67 | 69 | 0.42 | 0.42 | 0.02 | -0.23 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 250.00 | 5.00 | 5.60 | 5.30 | 5.00 | +0.20 | +4.17% | 0.02 | 844 | 219 | 0.42 | 0.35 | 0.02 | -0.21 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 255.00 | 3.50 | 4.30 | 3.90 | 3.48 | -0.47 | -11.90% | 0.02 | 7 | 44 | 0.42 | 0.28 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 260.00 | 2.65 | 3.40 | 3.03 | 2.19 | -0.67 | -23.43% | 0.01 | 1 | 85 | 0.43 | 0.22 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 265.00 | 1.65 | 2.60 | 2.13 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.43 | 0.17 | 0.01 | -0.15 | 4/9/2026 | 4/10/2026 3:59:35 PM EST |
| 270.00 | 1.15 | 2.25 | 1.70 | 1.54 | -0.21 | -12.00% | 0.01 | 828 | 147 | 0.44 | 0.13 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 275.00 | 0.90 | 1.70 | 1.30 | 1.20 | 0.00 | 0.00% | 0.00 | 4 | 15 | 0.45 | 0.10 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 280.00 | 0.20 | 1.30 | 0.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.08 | 0.01 | -0.09 | 4/9/2026 | 4/10/2026 3:59:35 PM EST |
| 285.00 | 0.05 | 1.30 | 0.68 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.06 | 0.00 | -0.07 | 4/8/2026 | 4/10/2026 3:59:35 PM EST |
| 290.00 | 0.05 | 1.35 | 0.70 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.04 | 0.00 | -0.05 | 4/7/2026 | 4/10/2026 3:59:35 PM EST |
| 295.00 | 0.00 | 2.50 | 1.25 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.03 | 0.00 | -0.04 | 3/31/2026 | 4/10/2026 3:59:35 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.02 | 0.00 | -0.03 | 4/6/2026 | 4/10/2026 3:59:35 PM EST |
| 305.00 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.01 | 0.00 | -0.02 | 4/2/2026 | 4/10/2026 3:59:35 PM EST |
| 310.00 | 0.00 | 2.00 | 1.00 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 4/10/2026 3:59:35 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/10/2026 3:59:35 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:35 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/10/2026 3:59:35 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:35 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.01 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 4/10/2026 3:59:35 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 4/10/2026 3:59:35 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | -0.01 | 0.00 | -0.02 | 4/2/2026 | 4/10/2026 3:59:35 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | -0.02 | 0.00 | -0.03 | 4/2/2026 | 4/10/2026 3:59:35 PM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.02 | 0.00 | -0.04 | 4/2/2026 | 4/10/2026 3:59:35 PM EST |
| 195.00 | 0.15 | 1.60 | 0.88 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.05 | 0.00 | -0.08 | 4/2/2026 | 4/10/2026 3:59:35 PM EST |
| 200.00 | 0.35 | 1.20 | 0.78 | 1.25 | -0.24 | -16.11% | 0.00 | 1 | 23 | 0.48 | -0.07 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 205.00 | 0.60 | 2.45 | 1.53 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | -0.09 | 0.01 | -0.12 | 4/2/2026 | 4/10/2026 3:59:35 PM EST |
| 210.00 | 1.15 | 2.55 | 1.85 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.49 | -0.12 | 0.01 | -0.14 | 4/7/2026 | 4/10/2026 3:59:35 PM EST |
| 215.00 | 1.75 | 2.55 | 2.15 | 2.50 | -0.10 | -3.85% | 0.01 | 2 | 29 | 0.45 | -0.16 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 220.00 | 2.60 | 3.20 | 2.90 | 3.05 | -1.13 | -27.04% | 0.01 | 40 | 138 | 0.43 | -0.21 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 225.00 | 3.70 | 4.40 | 4.05 | 4.50 | -0.70 | -13.47% | 0.02 | 15 | 19 | 0.43 | -0.27 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 230.00 | 5.10 | 6.00 | 5.55 | 7.34 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.42 | -0.34 | 0.02 | -0.22 | 4/9/2026 | 4/10/2026 3:59:35 PM EST |
| 235.00 | 7.10 | 8.00 | 7.55 | 7.80 | -0.72 | -8.46% | 0.03 | 28 | 48 | 0.41 | -0.41 | 0.02 | -0.23 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 240.00 | 9.50 | 10.40 | 9.95 | 10.30 | -0.70 | -6.37% | 0.04 | 5 | 47 | 0.41 | -0.50 | 0.02 | -0.23 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 245.00 | 12.40 | 13.80 | 13.10 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.42 | -0.58 | 0.02 | -0.23 | 4/9/2026 | 4/10/2026 3:59:35 PM EST |
| 250.00 | 15.60 | 17.10 | 16.35 | 19.54 | -1.16 | -5.61% | 0.07 | 1 | 23 | 0.43 | -0.65 | 0.02 | -0.21 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 255.00 | 19.40 | 20.60 | 20.00 | 22.60 | +6.60 | +41.25% | 0.08 | 2 | 14 | 0.43 | -0.72 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 260.00 | 23.20 | 25.80 | 24.50 | 28.04 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | -0.78 | 0.01 | -0.18 | 3/23/2026 | 4/10/2026 3:59:35 PM EST |
| 265.00 | 27.40 | 30.00 | 28.70 | 19.60 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.46 | -0.83 | 0.01 | -0.15 | 3/30/2026 | 4/10/2026 3:59:35 PM EST |
| 270.00 | 32.00 | 34.40 | 33.20 | 33.00 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.47 | -0.87 | 0.01 | -0.13 | 4/8/2026 | 4/10/2026 3:59:35 PM EST |
| 275.00 | 36.40 | 39.00 | 37.70 | 37.60 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.48 | -0.90 | 0.01 | -0.11 | 4/8/2026 | 4/10/2026 3:59:35 PM EST |
| 280.00 | 41.20 | 43.70 | 42.45 | 40.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.63 | -0.92 | 0.01 | -0.09 | 4/8/2026 | 4/10/2026 3:59:35 PM EST |
| 285.00 | 45.90 | 48.50 | 47.20 | % | 0.17 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.07 | 4/10/2026 3:59:35 PM EST | |||
| 290.00 | 50.80 | 53.40 | 52.10 | % | 0.18 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.05 | 4/10/2026 3:59:35 PM EST | |||
| 295.00 | 55.30 | 58.30 | 56.80 | % | 0.19 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.04 | 4/10/2026 3:59:35 PM EST | |||
| 300.00 | 59.30 | 63.20 | 61.25 | % | 0.20 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 4/10/2026 3:59:35 PM EST | |||
| 305.00 | 64.60 | 68.10 | 66.35 | % | 0.22 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 4/10/2026 3:59:35 PM EST | |||
| 310.00 | 69.50 | 73.10 | 71.30 | % | 0.23 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:35 PM EST | |||
| 320.00 | 79.40 | 83.10 | 81.25 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 4/10/2026 3:59:35 PM EST |