Options Chain for VALERO ENERGY CORP COM (VLO) - $235.10 as of 4/10/2026 3:56:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 98.80 | 102.90 | 100.85 | % | 0.81 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 130.00 | 94.00 | 97.80 | 95.90 | % | 0.74 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 135.00 | 89.00 | 92.90 | 90.95 | % | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 140.00 | 84.00 | 88.00 | 86.00 | % | 0.61 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 145.00 | 79.00 | 83.10 | 81.05 | % | 0.56 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 150.00 | 74.00 | 77.90 | 75.95 | % | 0.51 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 155.00 | 69.20 | 73.10 | 71.15 | % | 0.46 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 160.00 | 64.30 | 68.30 | 66.30 | % | 0.41 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 165.00 | 59.30 | 62.80 | 61.05 | 70.46 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 170.00 | 54.40 | 57.40 | 55.90 | % | 0.33 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 175.00 | 49.60 | 53.00 | 51.30 | % | 0.29 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 180.00 | 44.90 | 48.20 | 46.55 | % | 0.26 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 185.00 | 40.20 | 43.30 | 41.75 | % | 0.23 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.02 | 4/16/2026 4:00:01 PM EST | |||
| 190.00 | 35.50 | 38.50 | 37.00 | % | 0.19 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.03 | 4/16/2026 4:00:01 PM EST | |||
| 195.00 | 31.10 | 34.10 | 32.60 | % | 0.17 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.05 | 4/16/2026 4:00:01 PM EST | |||
| 200.00 | 26.90 | 30.10 | 28.50 | % | 0.14 | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.06 | 4/16/2026 4:00:01 PM EST | |||
| 205.00 | 23.00 | 26.40 | 24.70 | % | 0.12 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.08 | 4/16/2026 4:00:01 PM EST | |||
| 210.00 | 19.60 | 22.20 | 20.90 | % | 0.10 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.09 | 4/16/2026 4:00:01 PM EST | |||
| 215.00 | 16.30 | 18.90 | 17.60 | 27.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.81 | 0.01 | -0.11 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 220.00 | 13.30 | 16.10 | 14.70 | % | 0.07 | 0 | 0 | 0.41 | 0.76 | 0.01 | -0.12 | 4/16/2026 4:00:01 PM EST | |||
| 225.00 | 10.50 | 13.20 | 11.85 | 23.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | 0.71 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 230.00 | 8.30 | 11.30 | 9.80 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.42 | 0.66 | 0.01 | -0.14 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 235.00 | 6.40 | 9.40 | 7.90 | % | 0.03 | 0 | 0 | 0.41 | 0.60 | 0.01 | -0.15 | 4/16/2026 4:00:01 PM EST | |||
| 240.00 | 5.00 | 8.10 | 6.55 | 15.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | 0.54 | 0.01 | -0.15 | 4/13/2026 | 4/16/2026 4:00:01 PM EST |
| 245.00 | 3.80 | 6.90 | 5.35 | 8.74 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.41 | 0.49 | 0.01 | -0.16 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 250.00 | 3.20 | 6.10 | 4.65 | 9.79 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.41 | 0.43 | 0.01 | -0.15 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 255.00 | 2.20 | 5.20 | 3.70 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.37 | 0.01 | -0.15 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 260.00 | 1.35 | 4.50 | 2.93 | 6.74 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.41 | 0.32 | 0.01 | -0.14 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 265.00 | 0.85 | 4.00 | 2.43 | % | 0.01 | 0 | 0 | 0.42 | 0.28 | 0.01 | -0.13 | 4/16/2026 4:00:01 PM EST | |||
| 270.00 | 0.45 | 3.70 | 2.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.41 | 0.24 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 275.00 | 0.10 | 3.50 | 1.80 | 3.61 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | 0.20 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 280.00 | 0.05 | 3.20 | 1.63 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.17 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 3.00 | 1.50 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.14 | 0.01 | -0.09 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.08 | 4/16/2026 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.42 | 0.09 | 0.00 | -0.07 | 4/16/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.54 | 0.07 | 0.00 | -0.06 | 4/16/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.05 | 4/16/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.04 | 4/16/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.03 | 4/16/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 4/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.76 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.02 | 4/16/2026 4:00:01 PM EST | |||
| 190.00 | 0.25 | 3.50 | 1.88 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.03 | 4/16/2026 4:00:01 PM EST | |||
| 195.00 | 0.80 | 4.00 | 2.40 | 2.55 | % | 0.01 | 1 | 0 | 0.46 | -0.07 | 0.00 | -0.05 | 4/17/2026 | 4/16/2026 4:00:01 PM EST | |
| 200.00 | 1.60 | 4.70 | 3.15 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.09 | 0.00 | -0.06 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 205.00 | 2.70 | 5.90 | 4.30 | 3.64 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.43 | -0.12 | 0.01 | -0.08 | 4/9/2026 | 4/16/2026 4:00:01 PM EST |
| 210.00 | 4.00 | 7.30 | 5.65 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.43 | -0.15 | 0.01 | -0.09 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 215.00 | 5.80 | 9.00 | 7.40 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | -0.19 | 0.01 | -0.11 | 4/13/2026 | 4/16/2026 4:00:01 PM EST |
| 220.00 | 8.00 | 11.10 | 9.55 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | -0.24 | 0.01 | -0.12 | 4/13/2026 | 4/16/2026 4:00:01 PM EST |
| 225.00 | 10.50 | 13.40 | 11.95 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | -0.29 | 0.01 | -0.13 | 4/13/2026 | 4/16/2026 4:00:01 PM EST |
| 230.00 | 13.30 | 16.40 | 14.85 | % | 0.06 | 0 | 0 | 0.41 | -0.34 | 0.01 | -0.14 | 4/16/2026 4:00:01 PM EST | |||
| 235.00 | 16.40 | 19.30 | 17.85 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.40 | -0.40 | 0.01 | -0.15 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 240.00 | 20.30 | 22.90 | 21.60 | 17.74 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.46 | 0.01 | -0.15 | 4/9/2026 | 4/16/2026 4:00:01 PM EST |
| 245.00 | 23.60 | 26.80 | 25.20 | 18.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | -0.51 | 0.01 | -0.16 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 250.00 | 27.50 | 31.10 | 29.30 | % | 0.12 | 0 | 0 | 0.41 | -0.57 | 0.01 | -0.15 | 4/16/2026 4:00:01 PM EST | |||
| 255.00 | 31.80 | 35.20 | 33.50 | % | 0.13 | 0 | 0 | 0.41 | -0.63 | 0.01 | -0.15 | 4/16/2026 4:00:01 PM EST | |||
| 260.00 | 36.20 | 39.50 | 37.85 | % | 0.15 | 0 | 0 | 0.41 | -0.68 | 0.01 | -0.14 | 4/16/2026 4:00:01 PM EST | |||
| 265.00 | 40.50 | 44.00 | 42.25 | % | 0.16 | 0 | 0 | 0.41 | -0.72 | 0.01 | -0.13 | 4/16/2026 4:00:01 PM EST | |||
| 270.00 | 45.10 | 48.50 | 46.80 | % | 0.17 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.12 | 4/16/2026 4:00:01 PM EST | |||
| 275.00 | 49.80 | 53.10 | 51.45 | % | 0.19 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.11 | 4/16/2026 4:00:01 PM EST | |||
| 280.00 | 54.30 | 57.80 | 56.05 | % | 0.20 | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.10 | 4/16/2026 4:00:01 PM EST | |||
| 285.00 | 59.20 | 62.40 | 60.80 | % | 0.21 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.09 | 4/16/2026 4:00:01 PM EST | |||
| 290.00 | 63.90 | 67.20 | 65.55 | % | 0.23 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.08 | 4/16/2026 4:00:01 PM EST | |||
| 295.00 | 68.80 | 72.20 | 70.50 | % | 0.24 | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.07 | 4/16/2026 4:00:01 PM EST | |||
| 300.00 | 73.60 | 77.00 | 75.30 | % | 0.25 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 4/16/2026 4:00:01 PM EST | |||
| 305.00 | 78.50 | 81.90 | 80.20 | % | 0.26 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.05 | 4/16/2026 4:00:01 PM EST | |||
| 310.00 | 83.60 | 86.80 | 85.20 | % | 0.27 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.04 | 4/16/2026 4:00:01 PM EST | |||
| 320.00 | 93.00 | 96.70 | 94.85 | % | 0.30 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 4/16/2026 4:00:01 PM EST | |||
| 330.00 | 103.00 | 106.50 | 104.75 | % | 0.32 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 4/16/2026 4:00:01 PM EST |