Options Chain for VALERO ENERGY CORP COM (VLO) - $240.00 as of 4/2/2026 8:32:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 140.00 | 144.20 | 142.10 | % | 1.42 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 105.00 | 135.50 | 138.90 | 137.20 | % | 1.31 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 110.00 | 130.50 | 133.60 | 132.05 | 110.20 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:58 PM EST |
| 115.00 | 125.30 | 128.80 | 127.05 | % | 1.10 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 120.00 | 120.50 | 123.80 | 122.15 | 100.50 | 0.00 | 0.00% | 1.02 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:58 PM EST |
| 125.00 | 115.50 | 118.70 | 117.10 | 95.40 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:58 PM EST |
| 130.00 | 110.50 | 113.70 | 112.10 | 90.50 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:58 PM EST |
| 135.00 | 105.60 | 109.00 | 107.30 | % | 0.79 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 140.00 | 100.50 | 104.20 | 102.35 | % | 0.73 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 145.00 | 95.50 | 99.20 | 97.35 | % | 0.67 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/1/2026 3:59:58 PM EST | |||
| 150.00 | 90.50 | 94.00 | 92.25 | 91.23 | 0.00 | 0.00% | 0.61 | 0 | 120 | 0.92 | 1.00 | 0.00 | -0.02 | 3/20/2026 | 4/1/2026 3:59:58 PM EST |
| 155.00 | 85.50 | 89.20 | 87.35 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/1/2026 3:59:58 PM EST | |||
| 160.00 | 80.60 | 84.10 | 82.35 | 67.00 | 0.00 | 0.00% | 0.51 | 0 | 11 | 0.82 | 0.99 | 0.00 | -0.03 | 3/6/2026 | 4/1/2026 3:59:58 PM EST |
| 165.00 | 75.70 | 79.40 | 77.55 | 71.47 | 0.00 | 0.00% | 0.47 | 0 | 6 | 0.81 | 0.99 | 0.00 | -0.03 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 170.00 | 70.90 | 74.40 | 72.65 | 64.42 | 0.00 | 0.00% | 0.43 | 0 | 28 | 0.72 | 0.98 | 0.00 | -0.05 | 3/13/2026 | 4/1/2026 3:59:58 PM EST |
| 175.00 | 66.00 | 69.90 | 67.95 | 69.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.76 | 0.97 | 0.00 | -0.05 | 3/20/2026 | 4/1/2026 3:59:58 PM EST |
| 180.00 | 61.50 | 64.80 | 63.15 | 65.15 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.67 | 0.96 | 0.00 | -0.07 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 185.00 | 56.60 | 60.40 | 58.50 | 54.95 | 0.00 | 0.00% | 0.32 | 0 | 430 | 0.66 | 0.95 | 0.00 | -0.08 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 190.00 | 52.00 | 54.70 | 53.35 | 66.50 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.56 | 0.93 | 0.00 | -0.09 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 195.00 | 47.80 | 49.80 | 48.80 | 57.30 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.41 | 0.91 | 0.00 | -0.11 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 200.00 | 42.80 | 45.80 | 44.30 | 41.90 | 0.00 | 0.00% | 0.22 | 0 | 119 | 0.40 | 0.88 | 0.00 | -0.12 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 210.00 | 34.80 | 37.10 | 35.95 | 33.60 | 0.00 | 0.00% | 0.17 | 0 | 124 | 0.44 | 0.83 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 220.00 | 28.10 | 29.50 | 28.80 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 398 | 0.46 | 0.75 | 0.01 | -0.17 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 230.00 | 21.20 | 22.20 | 21.70 | 17.95 | 0.00 | 0.00% | 0.09 | 0 | 632 | 0.44 | 0.66 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 240.00 | 15.80 | 16.60 | 16.20 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 902 | 0.44 | 0.56 | 0.01 | -0.19 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 250.00 | 11.30 | 12.00 | 11.65 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 477 | 0.44 | 0.46 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 260.00 | 8.00 | 8.40 | 8.20 | 7.78 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.44 | 0.35 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 270.00 | 5.40 | 6.00 | 5.70 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.44 | 0.26 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 280.00 | 3.70 | 4.20 | 3.95 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1,257 | 0.45 | 0.19 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 290.00 | 2.10 | 3.10 | 2.60 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.45 | 0.14 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 300.00 | 1.45 | 2.30 | 1.88 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.46 | 0.10 | 0.00 | -0.08 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 310.00 | 0.90 | 3.00 | 1.95 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.51 | 0.07 | 0.00 | -0.06 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 320.00 | 0.80 | 1.70 | 1.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | 0.05 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.03 | 0.00 | -0.03 | 3/24/2026 | 4/1/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 4/1/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 2.50 | 1.25 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 3:59:58 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | -0.02 | 3/10/2026 | 4/1/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.82 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 4/1/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 4/1/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.85 | -0.01 | 0.00 | -0.03 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.55 | 1.28 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.84 | -0.01 | 0.00 | -0.03 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 170.00 | 0.10 | 2.25 | 1.18 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.61 | -0.02 | 0.00 | -0.05 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.65 | -0.03 | 0.00 | -0.05 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 180.00 | 0.60 | 1.10 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.52 | -0.04 | 0.00 | -0.07 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 185.00 | 0.60 | 1.75 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.52 | -0.05 | 0.00 | -0.08 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 190.00 | 1.20 | 2.20 | 1.70 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.53 | -0.07 | 0.00 | -0.09 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 195.00 | 1.55 | 2.05 | 1.80 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.50 | -0.09 | 0.00 | -0.11 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 200.00 | 2.15 | 2.50 | 2.33 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.49 | -0.12 | 0.00 | -0.12 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 210.00 | 3.40 | 4.00 | 3.70 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 277 | 0.47 | -0.17 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 220.00 | 5.60 | 6.20 | 5.90 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 211 | 0.46 | -0.25 | 0.01 | -0.17 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 230.00 | 8.80 | 9.50 | 9.15 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 311 | 0.45 | -0.34 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 240.00 | 13.10 | 13.80 | 13.45 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.44 | -0.44 | 0.01 | -0.19 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 250.00 | 18.50 | 19.40 | 18.95 | 21.80 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.44 | -0.55 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 260.00 | 24.70 | 27.00 | 25.85 | 28.17 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.45 | -0.65 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 270.00 | 32.40 | 35.20 | 33.80 | 30.83 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.47 | -0.74 | 0.01 | -0.14 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 280.00 | 39.60 | 43.50 | 41.55 | % | 0.15 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.12 | 4/1/2026 3:59:58 PM EST | |||
| 290.00 | 49.60 | 51.80 | 50.70 | 67.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.48 | -0.86 | 0.01 | -0.10 | 3/9/2026 | 4/1/2026 3:59:58 PM EST |
| 300.00 | 58.70 | 61.10 | 59.90 | % | 0.20 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.08 | 4/1/2026 3:59:58 PM EST | |||
| 310.00 | 67.50 | 71.10 | 69.30 | % | 0.22 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.06 | 4/1/2026 3:59:58 PM EST | |||
| 320.00 | 77.30 | 80.80 | 79.05 | 73.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.65 | -0.95 | 0.00 | -0.04 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 330.00 | 87.10 | 90.60 | 88.85 | % | 0.27 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 4/1/2026 3:59:58 PM EST | |||
| 340.00 | 96.70 | 100.50 | 98.60 | % | 0.29 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 4/1/2026 3:59:58 PM EST | |||
| 350.00 | 107.00 | 110.50 | 108.75 | % | 0.31 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/1/2026 3:59:58 PM EST |