Options Chain for VALERO ENERGY CORP COM (VLO) - $231.00 as of 3/12/2026 7:28:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 80.50 | 83.85 | 82.18 | % | 0.53 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 3/12/2026 4:00:06 PM EST | |||
| 160.00 | 75.60 | 79.00 | 77.30 | % | 0.48 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 3/12/2026 4:00:06 PM EST | |||
| 165.00 | 70.60 | 74.10 | 72.35 | % | 0.44 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 3/12/2026 4:00:06 PM EST | |||
| 170.00 | 65.80 | 69.40 | 67.60 | % | 0.40 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.05 | 3/12/2026 4:00:06 PM EST | |||
| 175.00 | 61.10 | 64.65 | 62.88 | % | 0.36 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.05 | 3/12/2026 4:00:06 PM EST | |||
| 180.00 | 56.50 | 60.05 | 58.28 | % | 0.32 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.08 | 3/12/2026 4:00:06 PM EST | |||
| 185.00 | 51.95 | 55.60 | 53.78 | % | 0.29 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.09 | 3/12/2026 4:00:06 PM EST | |||
| 190.00 | 47.50 | 51.10 | 49.30 | % | 0.26 | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.10 | 3/12/2026 4:00:06 PM EST | |||
| 195.00 | 43.25 | 46.85 | 45.05 | % | 0.23 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.12 | 3/12/2026 4:00:06 PM EST | |||
| 200.00 | 39.20 | 42.50 | 40.85 | % | 0.20 | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.13 | 3/12/2026 4:00:06 PM EST | |||
| 205.00 | 35.15 | 38.50 | 36.83 | % | 0.18 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.14 | 3/12/2026 4:00:06 PM EST | |||
| 210.00 | 31.45 | 35.00 | 33.23 | % | 0.16 | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.15 | 3/12/2026 4:00:06 PM EST | |||
| 215.00 | 28.10 | 31.00 | 29.55 | % | 0.14 | 0 | 0 | 0.47 | 0.74 | 0.01 | -0.16 | 3/12/2026 4:00:06 PM EST | |||
| 220.00 | 24.60 | 28.00 | 26.30 | % | 0.12 | 0 | 0 | 0.47 | 0.70 | 0.01 | -0.17 | 3/12/2026 4:00:06 PM EST | |||
| 225.00 | 21.45 | 24.50 | 22.98 | % | 0.10 | 0 | 0 | 0.46 | 0.66 | 0.01 | -0.18 | 3/12/2026 4:00:06 PM EST | |||
| 230.00 | 19.20 | 21.80 | 20.50 | % | 0.09 | 0 | 0 | 0.47 | 0.61 | 0.01 | -0.18 | 3/12/2026 4:00:06 PM EST | |||
| 235.00 | 16.20 | 19.20 | 17.70 | 18.90 | % | 0.08 | 5 | 0 | 0.47 | 0.56 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 240.00 | 14.20 | 16.95 | 15.58 | % | 0.06 | 0 | 0 | 0.47 | 0.52 | 0.01 | -0.18 | 3/12/2026 4:00:06 PM EST | |||
| 245.00 | 12.20 | 15.00 | 13.60 | % | 0.06 | 0 | 0 | 0.48 | 0.47 | 0.01 | -0.18 | 3/12/2026 4:00:06 PM EST | |||
| 250.00 | 10.80 | 12.30 | 11.55 | 11.71 | % | 0.05 | 3 | 0 | 0.47 | 0.42 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 255.00 | 8.65 | 11.55 | 10.10 | 10.00 | % | 0.04 | 1 | 0 | 0.48 | 0.38 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 260.00 | 7.10 | 10.10 | 8.60 | % | 0.03 | 0 | 0 | 0.48 | 0.34 | 0.01 | -0.16 | 3/12/2026 4:00:06 PM EST | |||
| 265.00 | 5.55 | 8.80 | 7.18 | 7.26 | % | 0.03 | 1 | 0 | 0.47 | 0.30 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 270.00 | 4.65 | 7.75 | 6.20 | % | 0.02 | 0 | 0 | 0.48 | 0.26 | 0.01 | -0.15 | 3/12/2026 4:00:06 PM EST | |||
| 275.00 | 3.15 | 6.85 | 5.00 | % | 0.02 | 0 | 0 | 0.46 | 0.23 | 0.01 | -0.14 | 3/12/2026 4:00:06 PM EST | |||
| 280.00 | 2.42 | 6.05 | 4.24 | % | 0.02 | 0 | 0 | 0.47 | 0.20 | 0.01 | -0.13 | 3/12/2026 4:00:06 PM EST | |||
| 285.00 | 2.00 | 5.00 | 3.50 | 3.70 | % | 0.01 | 1 | 0 | 0.46 | 0.17 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 290.00 | 1.16 | 4.85 | 3.01 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.01 | -0.11 | 3/12/2026 4:00:06 PM EST | |||
| 295.00 | 0.59 | 4.40 | 2.50 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.01 | -0.10 | 3/12/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 3/12/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 3/12/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.04 | 3/12/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.05 | 3/12/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.05 | 3/12/2026 4:00:06 PM EST | |||
| 180.00 | 0.45 | 2.10 | 1.28 | 1.42 | % | 0.01 | 1 | 0 | 0.51 | -0.06 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 185.00 | 0.06 | 3.75 | 1.91 | 2.05 | % | 0.01 | 1 | 0 | 0.47 | -0.07 | 0.00 | -0.09 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 190.00 | 0.34 | 4.45 | 2.40 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.00 | -0.10 | 3/12/2026 4:00:06 PM EST | |||
| 195.00 | 0.98 | 4.85 | 2.92 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.00 | -0.12 | 3/12/2026 4:00:06 PM EST | |||
| 200.00 | 2.94 | 4.70 | 3.82 | 3.45 | % | 0.02 | 6 | 0 | 0.50 | -0.15 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 205.00 | 2.81 | 6.50 | 4.66 | % | 0.02 | 0 | 0 | 0.49 | -0.18 | 0.01 | -0.14 | 3/12/2026 4:00:06 PM EST | |||
| 210.00 | 4.00 | 7.90 | 5.95 | % | 0.03 | 0 | 0 | 0.49 | -0.22 | 0.01 | -0.15 | 3/12/2026 4:00:06 PM EST | |||
| 215.00 | 5.40 | 9.00 | 7.20 | % | 0.03 | 0 | 0 | 0.48 | -0.26 | 0.01 | -0.16 | 3/12/2026 4:00:06 PM EST | |||
| 220.00 | 7.00 | 10.50 | 8.75 | 9.13 | % | 0.04 | 1 | 0 | 0.48 | -0.30 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 225.00 | 8.75 | 12.50 | 10.63 | 9.75 | % | 0.05 | 5 | 0 | 0.48 | -0.34 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 230.00 | 10.70 | 14.25 | 12.48 | % | 0.05 | 0 | 0 | 0.47 | -0.39 | 0.01 | -0.18 | 3/12/2026 4:00:06 PM EST | |||
| 235.00 | 13.05 | 16.10 | 14.58 | 14.71 | % | 0.06 | 1 | 0 | 0.46 | -0.44 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 240.00 | 15.85 | 18.50 | 17.18 | 16.56 | % | 0.07 | 1 | 0 | 0.46 | -0.48 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 245.00 | 18.90 | 22.15 | 20.53 | % | 0.08 | 0 | 0 | 0.47 | -0.53 | 0.01 | -0.18 | 3/12/2026 4:00:06 PM EST | |||
| 250.00 | 22.15 | 24.65 | 23.40 | % | 0.09 | 0 | 0 | 0.46 | -0.58 | 0.01 | -0.18 | 3/12/2026 4:00:06 PM EST | |||
| 255.00 | 25.50 | 28.65 | 27.08 | % | 0.11 | 0 | 0 | 0.47 | -0.62 | 0.01 | -0.17 | 3/12/2026 4:00:06 PM EST | |||
| 260.00 | 29.05 | 32.40 | 30.73 | % | 0.12 | 0 | 0 | 0.48 | -0.66 | 0.01 | -0.16 | 3/12/2026 4:00:06 PM EST | |||
| 265.00 | 32.80 | 36.40 | 34.60 | % | 0.13 | 0 | 0 | 0.48 | -0.70 | 0.01 | -0.16 | 3/12/2026 4:00:06 PM EST | |||
| 270.00 | 36.75 | 40.35 | 38.55 | % | 0.14 | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.15 | 3/12/2026 4:00:06 PM EST | |||
| 275.00 | 40.85 | 44.45 | 42.65 | % | 0.16 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.14 | 3/12/2026 4:00:06 PM EST | |||
| 280.00 | 45.10 | 48.30 | 46.70 | % | 0.17 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.13 | 3/12/2026 4:00:06 PM EST | |||
| 285.00 | 49.60 | 53.05 | 51.33 | % | 0.18 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.12 | 3/12/2026 4:00:06 PM EST | |||
| 290.00 | 54.15 | 57.30 | 55.73 | % | 0.19 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.11 | 3/12/2026 4:00:06 PM EST | |||
| 295.00 | 58.70 | 61.80 | 60.25 | % | 0.20 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.10 | 3/12/2026 4:00:06 PM EST |