Options Chain for VALERO ENERGY CORP COM (VLO) - $251.17 as of 4/30/2026 5:28:45 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 | 120.10 | 124.20 | 122.15 | % | 0.98 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 130.00 | 115.30 | 119.10 | 117.20 | % | 0.90 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 135.00 | 110.10 | 114.20 | 112.15 | % | 0.83 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 140.00 | 105.30 | 109.20 | 107.25 | % | 0.77 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 145.00 | 100.50 | 104.40 | 102.45 | % | 0.71 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 150.00 | 95.20 | 99.40 | 97.30 | % | 0.65 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 155.00 | 90.50 | 94.20 | 92.35 | % | 0.60 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 160.00 | 85.40 | 89.20 | 87.30 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 165.00 | 80.30 | 84.40 | 82.35 | % | 0.50 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 170.00 | 75.40 | 79.30 | 77.35 | % | 0.45 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 175.00 | 70.30 | 74.40 | 72.35 | % | 0.41 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 180.00 | 65.40 | 69.60 | 67.50 | % | 0.38 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 185.00 | 60.80 | 64.50 | 62.65 | % | 0.34 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 5/1/2026 3:59:41 PM EST | |||
| 190.00 | 55.90 | 59.50 | 57.70 | % | 0.30 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 195.00 | 51.30 | 54.70 | 53.00 | % | 0.27 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 200.00 | 46.60 | 50.00 | 48.30 | % | 0.24 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 205.00 | 41.90 | 45.20 | 43.55 | % | 0.21 | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 210.00 | 37.20 | 40.50 | 38.85 | % | 0.18 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 215.00 | 33.10 | 36.60 | 34.85 | % | 0.16 | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.09 | 5/1/2026 3:59:41 PM EST | |||
| 220.00 | 29.10 | 32.20 | 30.65 | 35.53 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.44 | 0.80 | 0.01 | -0.10 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 225.00 | 25.20 | 28.40 | 26.80 | % | 0.12 | 0 | 0 | 0.43 | 0.76 | 0.01 | -0.12 | 5/1/2026 3:59:41 PM EST | |||
| 230.00 | 22.70 | 24.80 | 23.75 | 27.75 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.45 | 0.71 | 0.01 | -0.13 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 235.00 | 19.60 | 21.80 | 20.70 | % | 0.09 | 0 | 0 | 0.45 | 0.65 | 0.01 | -0.14 | 5/1/2026 3:59:41 PM EST | |||
| 240.00 | 16.50 | 18.80 | 17.65 | % | 0.07 | 0 | 0 | 0.44 | 0.60 | 0.01 | -0.15 | 5/1/2026 3:59:41 PM EST | |||
| 245.00 | 13.60 | 15.70 | 14.65 | % | 0.06 | 0 | 0 | 0.42 | 0.54 | 0.01 | -0.16 | 5/1/2026 3:59:41 PM EST | |||
| 250.00 | 11.30 | 14.10 | 12.70 | 11.90 | -1.71 | -12.57% | 0.05 | 10 | 2 | 0.43 | 0.48 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 255.00 | 9.20 | 11.10 | 10.15 | 13.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.43 | 0.01 | -0.16 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 260.00 | 7.40 | 10.20 | 8.80 | % | 0.03 | 0 | 0 | 0.43 | 0.38 | 0.01 | -0.15 | 5/1/2026 3:59:41 PM EST | |||
| 265.00 | 5.90 | 8.90 | 7.40 | % | 0.03 | 0 | 0 | 0.43 | 0.33 | 0.01 | -0.15 | 5/1/2026 3:59:41 PM EST | |||
| 270.00 | 4.00 | 7.50 | 5.75 | % | 0.02 | 0 | 0 | 0.42 | 0.28 | 0.01 | -0.14 | 5/1/2026 3:59:41 PM EST | |||
| 275.00 | 3.70 | 6.30 | 5.00 | % | 0.02 | 0 | 0 | 0.43 | 0.24 | 0.01 | -0.13 | 5/1/2026 3:59:41 PM EST | |||
| 280.00 | 2.80 | 5.30 | 4.05 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.21 | 0.01 | -0.12 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 285.00 | 2.10 | 4.50 | 3.30 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.01 | -0.11 | 5/1/2026 3:59:41 PM EST | |||
| 290.00 | 1.55 | 4.00 | 2.78 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.10 | 5/1/2026 3:59:41 PM EST | |||
| 295.00 | 1.40 | 3.50 | 2.45 | 2.65 | % | 0.01 | 1 | 0 | 0.45 | 0.13 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 300.00 | 0.30 | 3.20 | 1.75 | 2.15 | % | 0.01 | 1 | 0 | 0.41 | 0.11 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 305.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.54 | 0.09 | 0.00 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 310.00 | 0.00 | 2.85 | 1.43 | 1.40 | % | 0.00 | 1 | 0 | 0.56 | 0.07 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 315.00 | 0.00 | 2.45 | 1.23 | 1.15 | % | 0.00 | 1 | 0 | 0.56 | 0.06 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.95 | % | 0.00 | 1 | 0 | 0.57 | 0.05 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 330.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.03 | 5/1/2026 3:59:41 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 5/1/2026 3:59:41 PM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 195.00 | 0.00 | 2.75 | 1.38 | 1.47 | % | 0.01 | 1 | 0 | 0.60 | -0.05 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 200.00 | 0.75 | 1.95 | 1.35 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.07 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 205.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.00 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 210.00 | 1.80 | 4.00 | 2.90 | 2.91 | +0.76 | +35.35% | 0.01 | 1 | 1 | 0.46 | -0.12 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 215.00 | 1.20 | 4.30 | 2.75 | % | 0.01 | 0 | 0 | 0.40 | -0.16 | 0.01 | -0.09 | 5/1/2026 3:59:41 PM EST | |||
| 220.00 | 3.30 | 5.30 | 4.30 | % | 0.02 | 0 | 0 | 0.43 | -0.20 | 0.01 | -0.10 | 5/1/2026 3:59:41 PM EST | |||
| 225.00 | 4.50 | 6.80 | 5.65 | 5.34 | % | 0.03 | 1 | 0 | 0.43 | -0.24 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 230.00 | 5.90 | 8.30 | 7.10 | % | 0.03 | 0 | 0 | 0.42 | -0.29 | 0.01 | -0.13 | 5/1/2026 3:59:41 PM EST | |||
| 235.00 | 7.30 | 10.20 | 8.75 | 8.85 | % | 0.04 | 1 | 0 | 0.42 | -0.35 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 240.00 | 9.70 | 12.30 | 11.00 | % | 0.05 | 0 | 0 | 0.42 | -0.40 | 0.01 | -0.15 | 5/1/2026 3:59:41 PM EST | |||
| 245.00 | 12.40 | 14.50 | 13.45 | % | 0.05 | 0 | 0 | 0.42 | -0.46 | 0.01 | -0.16 | 5/1/2026 3:59:41 PM EST | |||
| 250.00 | 14.50 | 17.20 | 15.85 | % | 0.06 | 0 | 0 | 0.41 | -0.52 | 0.01 | -0.16 | 5/1/2026 3:59:41 PM EST | |||
| 255.00 | 17.90 | 20.00 | 18.95 | % | 0.07 | 0 | 0 | 0.42 | -0.57 | 0.01 | -0.16 | 5/1/2026 3:59:41 PM EST | |||
| 260.00 | 20.40 | 23.40 | 21.90 | % | 0.08 | 0 | 0 | 0.41 | -0.62 | 0.01 | -0.15 | 5/1/2026 3:59:41 PM EST | |||
| 265.00 | 23.70 | 26.60 | 25.15 | % | 0.09 | 0 | 0 | 0.40 | -0.67 | 0.01 | -0.15 | 5/1/2026 3:59:41 PM EST | |||
| 270.00 | 26.80 | 30.40 | 28.60 | % | 0.11 | 0 | 0 | 0.39 | -0.72 | 0.01 | -0.14 | 5/1/2026 3:59:41 PM EST | |||
| 275.00 | 30.80 | 34.30 | 32.55 | % | 0.12 | 0 | 0 | 0.39 | -0.76 | 0.01 | -0.13 | 5/1/2026 3:59:41 PM EST | |||
| 280.00 | 34.90 | 38.30 | 36.60 | % | 0.13 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.12 | 5/1/2026 3:59:41 PM EST | |||
| 285.00 | 39.30 | 42.70 | 41.00 | % | 0.14 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.11 | 5/1/2026 3:59:41 PM EST | |||
| 290.00 | 44.50 | 47.10 | 45.80 | % | 0.16 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.10 | 5/1/2026 3:59:41 PM EST | |||
| 295.00 | 49.10 | 51.70 | 50.40 | % | 0.17 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.09 | 5/1/2026 3:59:41 PM EST | |||
| 300.00 | 53.50 | 56.20 | 54.85 | % | 0.18 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.08 | 5/1/2026 3:59:41 PM EST | |||
| 305.00 | 57.70 | 60.90 | 59.30 | % | 0.19 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 310.00 | 62.50 | 65.70 | 64.10 | % | 0.21 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 315.00 | 67.30 | 70.60 | 68.95 | % | 0.22 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 320.00 | 72.20 | 75.40 | 73.80 | % | 0.23 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 330.00 | 82.00 | 85.40 | 83.70 | % | 0.25 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 5/1/2026 3:59:41 PM EST |