Options Chain for VALERO ENERGY CORP COM (VLO) - $248.14 as of 3/26/2026 10:14:47 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 | 82.00 | 85.85 | 83.93 | % | 0.51 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 3/26/2026 3:59:38 PM EST | |||
| 170.00 | 77.05 | 81.00 | 79.03 | % | 0.46 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 3/26/2026 3:59:38 PM EST | |||
| 175.00 | 72.20 | 76.10 | 74.15 | % | 0.42 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 3/26/2026 3:59:38 PM EST | |||
| 180.00 | 67.40 | 70.20 | 68.80 | % | 0.38 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 3/26/2026 3:59:38 PM EST | |||
| 185.00 | 62.65 | 65.65 | 64.15 | % | 0.35 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.05 | 3/26/2026 3:59:38 PM EST | |||
| 190.00 | 57.95 | 61.00 | 59.48 | % | 0.31 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.06 | 3/26/2026 3:59:38 PM EST | |||
| 195.00 | 53.30 | 56.25 | 54.78 | % | 0.28 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.06 | 3/26/2026 3:59:38 PM EST | |||
| 200.00 | 48.75 | 51.65 | 50.20 | % | 0.25 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.08 | 3/26/2026 3:59:38 PM EST | |||
| 205.00 | 44.30 | 47.10 | 45.70 | % | 0.22 | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.09 | 3/26/2026 3:59:38 PM EST | |||
| 210.00 | 40.00 | 42.90 | 41.45 | % | 0.20 | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.11 | 3/26/2026 3:59:38 PM EST | |||
| 215.00 | 35.85 | 38.70 | 37.28 | % | 0.17 | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.13 | 3/26/2026 3:59:38 PM EST | |||
| 220.00 | 31.85 | 34.75 | 33.30 | % | 0.15 | 0 | 0 | 0.46 | 0.80 | 0.01 | -0.14 | 3/26/2026 3:59:38 PM EST | |||
| 225.00 | 28.05 | 31.05 | 29.55 | % | 0.13 | 0 | 0 | 0.46 | 0.76 | 0.01 | -0.16 | 3/26/2026 3:59:38 PM EST | |||
| 230.00 | 24.45 | 27.60 | 26.03 | % | 0.11 | 0 | 0 | 0.45 | 0.71 | 0.01 | -0.17 | 3/26/2026 3:59:38 PM EST | |||
| 235.00 | 21.10 | 24.20 | 22.65 | % | 0.10 | 0 | 0 | 0.45 | 0.67 | 0.01 | -0.18 | 3/26/2026 3:59:38 PM EST | |||
| 240.00 | 18.20 | 21.40 | 19.80 | 19.29 | % | 0.08 | 3 | 0 | 0.45 | 0.62 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 3:59:38 PM EST | |
| 245.00 | 15.65 | 18.60 | 17.13 | % | 0.07 | 0 | 0 | 0.45 | 0.57 | 0.01 | -0.19 | 3/26/2026 3:59:38 PM EST | |||
| 250.00 | 13.15 | 16.20 | 14.68 | % | 0.06 | 0 | 0 | 0.45 | 0.52 | 0.01 | -0.19 | 3/26/2026 3:59:38 PM EST | |||
| 255.00 | 10.70 | 14.25 | 12.48 | % | 0.05 | 0 | 0 | 0.45 | 0.47 | 0.01 | -0.19 | 3/26/2026 3:59:38 PM EST | |||
| 260.00 | 8.70 | 12.30 | 10.50 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.01 | -0.18 | 3/26/2026 3:59:38 PM EST | |||
| 265.00 | 7.15 | 10.60 | 8.88 | % | 0.03 | 0 | 0 | 0.45 | 0.37 | 0.01 | -0.17 | 3/26/2026 3:59:38 PM EST | |||
| 270.00 | 5.65 | 9.15 | 7.40 | 6.59 | % | 0.03 | 3 | 0 | 0.44 | 0.32 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 3:59:38 PM EST | |
| 275.00 | 4.55 | 7.90 | 6.23 | % | 0.02 | 0 | 0 | 0.45 | 0.28 | 0.01 | -0.15 | 3/26/2026 3:59:38 PM EST | |||
| 280.00 | 3.40 | 6.70 | 5.05 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.01 | -0.14 | 3/26/2026 3:59:38 PM EST | |||
| 285.00 | 2.46 | 6.10 | 4.28 | % | 0.02 | 0 | 0 | 0.45 | 0.20 | 0.01 | -0.12 | 3/26/2026 3:59:38 PM EST | |||
| 290.00 | 1.64 | 5.45 | 3.55 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.01 | -0.11 | 3/26/2026 3:59:38 PM EST | |||
| 295.00 | 1.00 | 4.85 | 2.93 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.01 | -0.10 | 3/26/2026 3:59:38 PM EST | |||
| 300.00 | 0.38 | 4.30 | 2.34 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.08 | 3/26/2026 3:59:38 PM EST | |||
| 305.00 | 0.13 | 3.85 | 1.99 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.00 | -0.07 | 3/26/2026 3:59:38 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 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 3/26/2026 3:59:38 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 3/26/2026 3:59:38 PM EST | |||
| 175.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 3/26/2026 3:59:38 PM EST | |||
| 180.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 3/26/2026 3:59:38 PM EST | |||
| 185.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.05 | 3/26/2026 3:59:38 PM EST | |||
| 190.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.06 | 3/26/2026 3:59:38 PM EST | |||
| 195.00 | 0.34 | 2.38 | 1.36 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.06 | 3/26/2026 3:59:38 PM EST | |||
| 200.00 | 0.74 | 2.68 | 1.71 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.08 | 3/26/2026 3:59:38 PM EST | |||
| 205.00 | 1.14 | 4.25 | 2.70 | % | 0.01 | 0 | 0 | 0.50 | -0.11 | 0.00 | -0.09 | 3/26/2026 3:59:38 PM EST | |||
| 210.00 | 1.97 | 4.35 | 3.16 | % | 0.02 | 0 | 0 | 0.49 | -0.14 | 0.01 | -0.11 | 3/26/2026 3:59:38 PM EST | |||
| 215.00 | 2.66 | 5.60 | 4.13 | 4.16 | % | 0.02 | 1 | 0 | 0.49 | -0.17 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:38 PM EST | |
| 220.00 | 3.45 | 6.65 | 5.05 | 5.21 | % | 0.02 | 1 | 0 | 0.48 | -0.20 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 3:59:38 PM EST | |
| 225.00 | 4.85 | 8.00 | 6.43 | % | 0.03 | 0 | 0 | 0.48 | -0.24 | 0.01 | -0.16 | 3/26/2026 3:59:38 PM EST | |||
| 230.00 | 6.20 | 9.45 | 7.83 | % | 0.03 | 0 | 0 | 0.47 | -0.29 | 0.01 | -0.17 | 3/26/2026 3:59:38 PM EST | |||
| 235.00 | 7.75 | 11.15 | 9.45 | % | 0.04 | 0 | 0 | 0.46 | -0.33 | 0.01 | -0.18 | 3/26/2026 3:59:38 PM EST | |||
| 240.00 | 9.95 | 13.00 | 11.48 | 11.18 | % | 0.05 | 5 | 0 | 0.46 | -0.38 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 3:59:38 PM EST | |
| 245.00 | 12.30 | 15.25 | 13.78 | % | 0.06 | 0 | 0 | 0.46 | -0.43 | 0.01 | -0.19 | 3/26/2026 3:59:38 PM EST | |||
| 250.00 | 14.55 | 17.75 | 16.15 | % | 0.06 | 0 | 0 | 0.46 | -0.48 | 0.01 | -0.19 | 3/26/2026 3:59:38 PM EST | |||
| 255.00 | 17.70 | 20.60 | 19.15 | % | 0.08 | 0 | 0 | 0.46 | -0.53 | 0.01 | -0.19 | 3/26/2026 3:59:38 PM EST | |||
| 260.00 | 20.55 | 23.65 | 22.10 | % | 0.09 | 0 | 0 | 0.46 | -0.58 | 0.01 | -0.18 | 3/26/2026 3:59:38 PM EST | |||
| 265.00 | 23.75 | 27.20 | 25.48 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.01 | -0.17 | 3/26/2026 3:59:38 PM EST | |||
| 270.00 | 27.45 | 30.35 | 28.90 | % | 0.11 | 0 | 0 | 0.45 | -0.68 | 0.01 | -0.16 | 3/26/2026 3:59:38 PM EST | |||
| 275.00 | 31.20 | 34.50 | 32.85 | % | 0.12 | 0 | 0 | 0.46 | -0.72 | 0.01 | -0.15 | 3/26/2026 3:59:38 PM EST | |||
| 280.00 | 35.10 | 38.35 | 36.73 | % | 0.13 | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.14 | 3/26/2026 3:59:38 PM EST | |||
| 285.00 | 39.20 | 42.35 | 40.78 | % | 0.14 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.12 | 3/26/2026 3:59:38 PM EST | |||
| 290.00 | 43.50 | 46.65 | 45.08 | % | 0.16 | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.11 | 3/26/2026 3:59:38 PM EST | |||
| 295.00 | 47.95 | 51.05 | 49.50 | % | 0.17 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.10 | 3/26/2026 3:59:38 PM EST | |||
| 300.00 | 52.50 | 55.45 | 53.98 | % | 0.18 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.08 | 3/26/2026 3:59:38 PM EST | |||
| 305.00 | 56.55 | 60.05 | 58.30 | % | 0.19 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.07 | 3/26/2026 3:59:38 PM EST |