Options Chain for VALERO ENERGY CORP COM (VLO) - $244.09 as of 4/3/2026 12:26:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 78.20 | 82.30 | 80.25 | % | 0.49 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 4/2/2026 3:59:54 PM EST | |||
| 170.00 | 73.30 | 76.30 | 74.80 | % | 0.44 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 4/2/2026 3:59:54 PM EST | |||
| 175.00 | 68.50 | 71.50 | 70.00 | % | 0.40 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.02 | 4/2/2026 3:59:54 PM EST | |||
| 180.00 | 63.70 | 66.80 | 65.25 | % | 0.36 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.03 | 4/2/2026 3:59:54 PM EST | |||
| 185.00 | 58.90 | 62.20 | 60.55 | % | 0.33 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.04 | 4/2/2026 3:59:54 PM EST | |||
| 190.00 | 54.30 | 57.60 | 55.95 | % | 0.29 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.05 | 4/2/2026 3:59:54 PM EST | |||
| 195.00 | 49.70 | 52.80 | 51.25 | % | 0.26 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.08 | 4/2/2026 3:59:54 PM EST | |||
| 200.00 | 45.20 | 48.20 | 46.70 | % | 0.23 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.09 | 4/2/2026 3:59:54 PM EST | |||
| 205.00 | 40.80 | 43.90 | 42.35 | % | 0.21 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.10 | 4/2/2026 3:59:54 PM EST | |||
| 210.00 | 36.60 | 39.80 | 38.20 | % | 0.18 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.11 | 4/2/2026 3:59:54 PM EST | |||
| 215.00 | 32.70 | 35.70 | 34.20 | % | 0.16 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.13 | 4/2/2026 3:59:54 PM EST | |||
| 220.00 | 28.80 | 32.10 | 30.45 | % | 0.14 | 0 | 0 | 0.45 | 0.76 | 0.01 | -0.14 | 4/2/2026 3:59:54 PM EST | |||
| 225.00 | 25.30 | 28.60 | 26.95 | % | 0.12 | 0 | 0 | 0.44 | 0.72 | 0.01 | -0.14 | 4/2/2026 3:59:54 PM EST | |||
| 230.00 | 21.90 | 25.40 | 23.65 | % | 0.10 | 0 | 0 | 0.44 | 0.67 | 0.01 | -0.15 | 4/2/2026 3:59:54 PM EST | |||
| 235.00 | 19.00 | 22.20 | 20.60 | % | 0.09 | 0 | 0 | 0.44 | 0.63 | 0.01 | -0.16 | 4/2/2026 3:59:54 PM EST | |||
| 240.00 | 16.50 | 19.30 | 17.90 | % | 0.07 | 0 | 0 | 0.44 | 0.58 | 0.01 | -0.16 | 4/2/2026 3:59:54 PM EST | |||
| 245.00 | 13.80 | 16.70 | 15.25 | % | 0.06 | 0 | 0 | 0.43 | 0.52 | 0.01 | -0.16 | 4/2/2026 3:59:54 PM EST | |||
| 250.00 | 11.70 | 14.60 | 13.15 | % | 0.05 | 0 | 0 | 0.43 | 0.47 | 0.01 | -0.16 | 4/2/2026 3:59:54 PM EST | |||
| 255.00 | % | 0.00 | 0 | 0 | 0.44 | 0.42 | 0.01 | -0.16 | 4/2/2026 3:59:54 PM EST | ||||||
| 260.00 | 8.20 | 10.00 | 9.10 | 9.10 | % | 0.03 | 1 | 0 | 0.42 | 0.38 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 265.00 | 6.60 | 10.00 | 8.30 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.01 | -0.15 | 4/2/2026 3:59:54 PM EST | |||
| 270.00 | 5.40 | 8.80 | 7.10 | 7.60 | % | 0.03 | 1 | 0 | 0.45 | 0.30 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 275.00 | 4.60 | 7.80 | 6.20 | 6.20 | % | 0.02 | 1 | 0 | 0.45 | 0.26 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 280.00 | 3.70 | 7.10 | 5.40 | % | 0.02 | 0 | 0 | 0.46 | 0.23 | 0.01 | -0.12 | 4/2/2026 3:59:54 PM EST | |||
| 285.00 | 2.80 | 6.40 | 4.60 | % | 0.02 | 0 | 0 | 0.46 | 0.20 | 0.01 | -0.12 | 4/2/2026 3:59:54 PM EST | |||
| 290.00 | 2.05 | 5.80 | 3.93 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.01 | -0.11 | 4/2/2026 3:59:54 PM EST | |||
| 295.00 | 1.70 | 5.30 | 3.50 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.01 | -0.10 | 4/2/2026 3:59:54 PM EST | |||
| 300.00 | 1.30 | 4.80 | 3.05 | 2.67 | % | 0.01 | 1 | 0 | 0.48 | 0.14 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 305.00 | 0.80 | 4.50 | 2.65 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.00 | -0.09 | 4/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 4/2/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 4/2/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.02 | 4/2/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.03 | 4/2/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.00 | -0.04 | 4/2/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.63 | -0.07 | 0.00 | -0.05 | 4/2/2026 3:59:54 PM EST | |||
| 195.00 | 0.25 | 4.00 | 2.13 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.08 | 4/2/2026 3:59:54 PM EST | |||
| 200.00 | 1.50 | 4.40 | 2.95 | % | 0.01 | 0 | 0 | 0.50 | -0.12 | 0.00 | -0.09 | 4/2/2026 3:59:54 PM EST | |||
| 205.00 | 1.55 | 5.10 | 3.33 | % | 0.02 | 0 | 0 | 0.47 | -0.14 | 0.01 | -0.10 | 4/2/2026 3:59:54 PM EST | |||
| 210.00 | 2.50 | 5.80 | 4.15 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.01 | -0.11 | 4/2/2026 3:59:54 PM EST | |||
| 215.00 | 3.50 | 6.80 | 5.15 | % | 0.02 | 0 | 0 | 0.46 | -0.20 | 0.01 | -0.13 | 4/2/2026 3:59:54 PM EST | |||
| 220.00 | 4.90 | 7.90 | 6.40 | % | 0.03 | 0 | 0 | 0.46 | -0.24 | 0.01 | -0.14 | 4/2/2026 3:59:54 PM EST | |||
| 225.00 | 6.50 | 9.30 | 7.90 | % | 0.04 | 0 | 0 | 0.46 | -0.28 | 0.01 | -0.14 | 4/2/2026 3:59:54 PM EST | |||
| 230.00 | 8.20 | 10.90 | 9.55 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.01 | -0.15 | 4/2/2026 3:59:54 PM EST | |||
| 235.00 | 10.10 | 12.80 | 11.45 | % | 0.05 | 0 | 0 | 0.45 | -0.38 | 0.01 | -0.16 | 4/2/2026 3:59:54 PM EST | |||
| 240.00 | 12.40 | 15.00 | 13.70 | 13.75 | % | 0.06 | 1 | 0 | 0.45 | -0.42 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 245.00 | 14.90 | 17.40 | 16.15 | % | 0.07 | 0 | 0 | 0.44 | -0.48 | 0.01 | -0.16 | 4/2/2026 3:59:54 PM EST | |||
| 250.00 | 17.30 | 20.20 | 18.75 | % | 0.07 | 0 | 0 | 0.44 | -0.53 | 0.01 | -0.16 | 4/2/2026 3:59:54 PM EST | |||
| 255.00 | 20.50 | 23.30 | 21.90 | % | 0.09 | 0 | 0 | 0.44 | -0.58 | 0.01 | -0.16 | 4/2/2026 3:59:54 PM EST | |||
| 260.00 | 24.10 | 26.70 | 25.40 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.01 | -0.15 | 4/2/2026 3:59:54 PM EST | |||
| 265.00 | 27.90 | 30.30 | 29.10 | % | 0.11 | 0 | 0 | 0.45 | -0.66 | 0.01 | -0.15 | 4/2/2026 3:59:54 PM EST | |||
| 270.00 | 31.60 | 34.20 | 32.90 | % | 0.12 | 0 | 0 | 0.45 | -0.70 | 0.01 | -0.14 | 4/2/2026 3:59:54 PM EST | |||
| 275.00 | 35.70 | 38.20 | 36.95 | % | 0.13 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.13 | 4/2/2026 3:59:54 PM EST | |||
| 280.00 | 39.70 | 42.40 | 41.05 | % | 0.15 | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.12 | 4/2/2026 3:59:54 PM EST | |||
| 285.00 | 44.00 | 46.70 | 45.35 | % | 0.16 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.12 | 4/2/2026 3:59:54 PM EST | |||
| 290.00 | 48.60 | 51.00 | 49.80 | % | 0.17 | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.11 | 4/2/2026 3:59:54 PM EST | |||
| 295.00 | 53.00 | 55.50 | 54.25 | % | 0.18 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.10 | 4/2/2026 3:59:54 PM EST | |||
| 300.00 | 57.40 | 60.10 | 58.75 | % | 0.20 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.09 | 4/2/2026 3:59:54 PM EST | |||
| 305.00 | 62.20 | 64.70 | 63.45 | % | 0.21 | 0 | 0 | 0.49 | -0.88 | 0.00 | -0.09 | 4/2/2026 3:59:54 PM EST |