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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 190.10 | 194.00 | 192.05 | 169.71 | 0.00 | 0.00% | 3.49 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:41 PM EST |
| 60.00 | 185.20 | 188.90 | 187.05 | % | 3.12 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 65.00 | 180.20 | 184.00 | 182.10 | % | 2.80 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 70.00 | 175.20 | 179.00 | 177.10 | % | 2.53 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 75.00 | 170.10 | 174.00 | 172.05 | % | 2.29 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 80.00 | 165.20 | 169.00 | 167.10 | % | 2.09 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 85.00 | 160.20 | 164.00 | 162.10 | % | 1.91 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 90.00 | 155.50 | 159.10 | 157.30 | % | 1.75 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 95.00 | 150.20 | 154.30 | 152.25 | 152.60 | 0.00 | 0.00% | 1.60 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 145.20 | 148.90 | 147.05 | % | 1.47 | 0 | 55 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 105.00 | 140.40 | 144.10 | 142.25 | % | 1.35 | 0 | 19 | 1.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 110.00 | 135.20 | 139.10 | 137.15 | 124.23 | 0.00 | 0.00% | 1.25 | 0 | 110 | 1.52 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 115.00 | 130.20 | 134.10 | 132.15 | % | 1.15 | 0 | 204 | 1.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 120.00 | 126.20 | 129.30 | 127.75 | 130.20 | 0.00 | 0.00% | 1.06 | 0 | 227 | 1.36 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 125.00 | 120.40 | 124.20 | 122.30 | % | 0.98 | 0 | 35 | 1.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 130.00 | 115.30 | 119.20 | 117.25 | % | 0.90 | 0 | 65 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 135.00 | 111.20 | 114.20 | 112.70 | 114.50 | 0.00 | 0.00% | 0.83 | 0 | 135 | 1.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 140.00 | 106.20 | 109.20 | 107.70 | 107.90 | 0.00 | 0.00% | 0.77 | 0 | 129 | 1.09 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 145.00 | 101.20 | 104.10 | 102.65 | 90.32 | 0.00 | 0.00% | 0.71 | 0 | 225 | 1.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:41 PM EST |
| 150.00 | 96.30 | 99.20 | 97.75 | 89.17 | 0.00 | 0.00% | 0.65 | 0 | 174 | 0.94 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 155.00 | 90.90 | 94.20 | 92.55 | 84.05 | 0.00 | 0.00% | 0.60 | 0 | 202 | 0.89 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 160.00 | 85.90 | 89.20 | 87.55 | 83.40 | 0.00 | 0.00% | 0.55 | 0 | 953 | 0.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 165.00 | 81.40 | 84.50 | 82.95 | 68.95 | 0.00 | 0.00% | 0.50 | 0 | 615 | 0.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:41 PM EST |
| 170.00 | 76.40 | 79.30 | 77.85 | 75.88 | +19.99 | +35.77% | 0.46 | 2 | 238 | 0.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 175.00 | 71.50 | 74.40 | 72.95 | 70.97 | +2.12 | +3.08% | 0.42 | 1 | 136 | 0.70 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 180.00 | 66.80 | 68.90 | 67.85 | 66.22 | +20.72 | +45.54% | 0.38 | 2 | 282 | 0.61 | 0.98 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 185.00 | 61.70 | 64.00 | 62.85 | 65.97 | 0.00 | 0.00% | 0.34 | 0 | 642 | 0.58 | 0.97 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 190.00 | 57.10 | 59.20 | 58.15 | 56.60 | -5.40 | -8.71% | 0.31 | 4 | 366 | 0.55 | 0.96 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 195.00 | 52.20 | 54.50 | 53.35 | 54.80 | -2.94 | -5.10% | 0.27 | 5 | 732 | 0.53 | 0.94 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 200.00 | 47.80 | 49.90 | 48.85 | 46.60 | -7.40 | -13.71% | 0.24 | 19 | 480 | 0.44 | 0.92 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 210.00 | 38.50 | 41.20 | 39.85 | 44.05 | 0.00 | 0.00% | 0.19 | 0 | 500 | 0.43 | 0.87 | 0.01 | -0.09 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 220.00 | 30.60 | 32.80 | 31.70 | 29.85 | -5.89 | -16.48% | 0.14 | 5 | 732 | 0.42 | 0.80 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 230.00 | 23.40 | 25.30 | 24.35 | 22.88 | -4.74 | -17.17% | 0.11 | 12 | 559 | 0.41 | 0.71 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 240.00 | 17.90 | 18.60 | 18.25 | 17.51 | -3.74 | -17.60% | 0.08 | 70 | 1,147 | 0.41 | 0.60 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 250.00 | 13.10 | 13.70 | 13.40 | 13.26 | -3.54 | -21.08% | 0.05 | 242 | 647 | 0.42 | 0.50 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 260.00 | 9.30 | 9.90 | 9.60 | 9.35 | -3.10 | -24.90% | 0.04 | 56 | 1,214 | 0.42 | 0.39 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 270.00 | 6.50 | 7.00 | 6.75 | 6.25 | -2.70 | -30.17% | 0.03 | 40 | 5,041 | 0.42 | 0.30 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 280.00 | 4.40 | 4.90 | 4.65 | 4.64 | -1.86 | -28.62% | 0.02 | 26 | 787 | 0.42 | 0.22 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 290.00 | 2.60 | 3.60 | 3.10 | 3.05 | -1.10 | -26.51% | 0.01 | 2 | 788 | 0.42 | 0.16 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 300.00 | 1.80 | 2.30 | 2.05 | 2.05 | -1.01 | -33.01% | 0.01 | 9 | 616 | 0.43 | 0.12 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 310.00 | 1.10 | 1.80 | 1.45 | 1.36 | -0.74 | -35.24% | 0.00 | 5 | 3,063 | 0.44 | 0.08 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 320.00 | 0.80 | 1.45 | 1.13 | 1.15 | +0.10 | +9.53% | 0.00 | 4 | 17 | 0.45 | 0.06 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 330.00 | 0.35 | 1.15 | 0.75 | 0.87 | +0.02 | +2.36% | 0.00 | 1 | 142 | 0.45 | 0.04 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 340.00 | 0.30 | 1.20 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | 0.02 | 0.00 | -0.02 | 4/15/2026 | 5/1/2026 3:59:41 PM EST |
| 350.00 | 0.15 | 1.50 | 0.83 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | 0.02 | 0.00 | -0.02 | 4/20/2026 | 5/1/2026 3:59:41 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.59 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.62 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 78 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 14 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 3:59:41 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:41 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.98 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 206 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 3:59:41 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 393 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 882 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:41 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:41 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.20 | -80.00% | 0.00 | 20 | 249 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:41 PM EST |
| 150.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.19 | -79.17% | 0.00 | 13 | 317 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.64 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 160.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.20 | -57.15% | 0.00 | 7 | 523 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.15 | -28.31% | 0.00 | 10 | 155 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 175.00 | 0.10 | 0.80 | 0.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.49 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 180.00 | 0.10 | 1.00 | 0.55 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 697 | 0.47 | -0.02 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 185.00 | 0.30 | 1.05 | 0.68 | 0.67 | -0.23 | -25.56% | 0.00 | 5 | 232 | 0.46 | -0.03 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 190.00 | 0.65 | 1.15 | 0.90 | 0.85 | +0.05 | +6.25% | 0.00 | 4 | 379 | 0.46 | -0.04 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 195.00 | 0.70 | 1.35 | 1.03 | 1.15 | -0.18 | -13.54% | 0.01 | 6 | 203 | 0.44 | -0.06 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 200.00 | 1.35 | 1.85 | 1.60 | 1.65 | -0.20 | -10.82% | 0.01 | 5 | 462 | 0.45 | -0.08 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 210.00 | 2.30 | 2.95 | 2.63 | 2.55 | 0.00 | 0.00% | 0.01 | 128 | 462 | 0.43 | -0.13 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 220.00 | 4.20 | 4.70 | 4.45 | 4.60 | +0.39 | +9.27% | 0.02 | 29 | 562 | 0.42 | -0.20 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 230.00 | 7.10 | 7.50 | 7.30 | 8.13 | +1.28 | +18.69% | 0.03 | 74 | 545 | 0.41 | -0.29 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 240.00 | 11.10 | 11.50 | 11.30 | 11.10 | +1.50 | +15.63% | 0.05 | 8 | 466 | 0.41 | -0.40 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 250.00 | 16.20 | 16.60 | 16.40 | 16.20 | +1.20 | +8.00% | 0.07 | 10 | 132 | 0.41 | -0.50 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 260.00 | 22.30 | 22.90 | 22.60 | 22.35 | +0.60 | +2.76% | 0.09 | 7 | 49 | 0.41 | -0.61 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 270.00 | 29.00 | 30.90 | 29.95 | 30.83 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.42 | -0.70 | 0.01 | -0.14 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 280.00 | 36.80 | 38.80 | 37.80 | % | 0.13 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.12 | 5/1/2026 3:59:41 PM EST | |||
| 290.00 | 45.20 | 47.40 | 46.30 | % | 0.16 | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.10 | 5/1/2026 3:59:41 PM EST | |||
| 300.00 | 54.20 | 56.90 | 55.55 | % | 0.19 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.08 | 5/1/2026 3:59:41 PM EST | |||
| 310.00 | 63.50 | 65.80 | 64.65 | % | 0.21 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 320.00 | 73.00 | 75.40 | 74.20 | 77.75 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.40 | -0.94 | 0.00 | -0.05 | 3/31/2026 | 5/1/2026 3:59:41 PM EST |
| 330.00 | 82.70 | 85.40 | 84.05 | % | 0.25 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 340.00 | 92.60 | 94.80 | 93.70 | % | 0.28 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 5/1/2026 3:59:41 PM EST | |||
| 350.00 | 102.40 | 105.00 | 103.70 | % | 0.30 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 5/1/2026 3:59:41 PM EST | |||
| 360.00 | 111.70 | 115.40 | 113.55 | % | 0.32 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 370.00 | 121.50 | 125.40 | 123.45 | % | 0.33 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST |