Options Chain for VALERO ENERGY CORP COM (VLO) - $238.82 as of 4/10/2026 9:55:02 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 | 182.00 | 186.00 | 184.00 | % | 3.35 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 60.00 | 177.10 | 181.00 | 179.05 | % | 2.98 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 65.00 | 172.10 | 176.00 | 174.05 | % | 2.68 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 70.00 | 167.10 | 171.10 | 169.10 | % | 2.42 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 75.00 | 162.10 | 166.10 | 164.10 | % | 2.19 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 80.00 | 157.20 | 161.30 | 159.25 | % | 1.99 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 85.00 | 152.20 | 156.20 | 154.20 | % | 1.81 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 90.00 | 147.20 | 151.20 | 149.20 | % | 1.66 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 95.00 | 142.30 | 146.20 | 144.25 | 152.60 | 0.00 | 0.00% | 1.52 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:35 PM EST |
| 100.00 | 137.30 | 141.30 | 139.30 | % | 1.39 | 0 | 55 | 1.31 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 105.00 | 132.30 | 136.30 | 134.30 | % | 1.28 | 0 | 19 | 1.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 110.00 | 127.40 | 131.40 | 129.40 | % | 1.18 | 0 | 110 | 1.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 115.00 | 122.40 | 126.40 | 124.40 | % | 1.08 | 0 | 204 | 1.13 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 120.00 | 117.50 | 121.00 | 119.25 | % | 0.99 | 0 | 227 | 1.05 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 125.00 | 112.50 | 116.50 | 114.50 | % | 0.92 | 0 | 35 | 1.03 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 130.00 | 107.60 | 111.60 | 109.60 | % | 0.84 | 0 | 65 | 0.97 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 135.00 | 102.60 | 106.60 | 104.60 | % | 0.77 | 0 | 134 | 0.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 140.00 | 97.70 | 101.60 | 99.65 | 112.82 | 0.00 | 0.00% | 0.71 | 0 | 130 | 0.88 | 0.99 | 0.00 | -0.01 | 3/30/2026 | 4/10/2026 3:59:35 PM EST |
| 145.00 | 92.80 | 96.70 | 94.75 | 98.10 | 0.00 | 0.00% | 0.65 | 0 | 225 | 0.83 | 0.99 | 0.00 | -0.01 | 4/2/2026 | 4/10/2026 3:59:35 PM EST |
| 150.00 | 87.90 | 91.50 | 89.70 | 86.40 | 0.00 | 0.00% | 0.60 | 0 | 176 | 0.76 | 0.98 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 3:59:35 PM EST |
| 155.00 | 83.00 | 87.00 | 85.00 | % | 0.55 | 0 | 203 | 0.76 | 0.98 | 0.00 | -0.01 | 4/10/2026 3:59:35 PM EST | |||
| 160.00 | 78.10 | 80.50 | 79.30 | 81.78 | 0.00 | 0.00% | 0.50 | 0 | 957 | 0.64 | 0.97 | 0.00 | -0.03 | 4/8/2026 | 4/10/2026 3:59:35 PM EST |
| 165.00 | 73.30 | 75.50 | 74.40 | 73.30 | -2.39 | -3.16% | 0.45 | 6 | 614 | 0.60 | 0.96 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 170.00 | 68.50 | 70.70 | 69.60 | 72.00 | 0.00 | 0.00% | 0.41 | 0 | 238 | 0.58 | 0.95 | 0.00 | -0.04 | 4/6/2026 | 4/10/2026 3:59:35 PM EST |
| 175.00 | 63.70 | 66.00 | 64.85 | 60.65 | -2.05 | -3.27% | 0.37 | 1 | 139 | 0.43 | 0.94 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 180.00 | 59.10 | 61.50 | 60.30 | 58.80 | -15.38 | -20.74% | 0.33 | 12 | 280 | 0.44 | 0.92 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 185.00 | 54.40 | 56.90 | 55.65 | 68.30 | 0.00 | 0.00% | 0.30 | 0 | 235 | 0.44 | 0.91 | 0.00 | -0.06 | 4/7/2026 | 4/10/2026 3:59:35 PM EST |
| 190.00 | 49.90 | 52.10 | 51.00 | 65.55 | 0.00 | 0.00% | 0.27 | 0 | 380 | 0.43 | 0.89 | 0.00 | -0.07 | 4/7/2026 | 4/10/2026 3:59:35 PM EST |
| 195.00 | 45.50 | 47.70 | 46.60 | 60.05 | 0.00 | 0.00% | 0.24 | 0 | 752 | 0.42 | 0.87 | 0.00 | -0.08 | 4/7/2026 | 4/10/2026 3:59:35 PM EST |
| 200.00 | 41.20 | 43.40 | 42.30 | 41.18 | +1.73 | +4.39% | 0.21 | 102 | 433 | 0.41 | 0.84 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 210.00 | 33.00 | 35.30 | 34.15 | 33.15 | +1.75 | +5.58% | 0.16 | 89 | 419 | 0.40 | 0.78 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 220.00 | 25.90 | 28.30 | 27.10 | 25.95 | +0.75 | +2.98% | 0.12 | 4 | 572 | 0.40 | 0.70 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 230.00 | 21.00 | 22.10 | 21.55 | 20.05 | -0.60 | -2.91% | 0.09 | 6 | 389 | 0.42 | 0.62 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 240.00 | 15.90 | 16.50 | 16.20 | 15.78 | +0.28 | +1.81% | 0.07 | 28 | 398 | 0.40 | 0.52 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 250.00 | 11.70 | 12.30 | 12.00 | 11.55 | +0.55 | +5.00% | 0.05 | 39 | 492 | 0.40 | 0.43 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 260.00 | 8.60 | 9.10 | 8.85 | 8.56 | +0.26 | +3.14% | 0.03 | 25 | 869 | 0.40 | 0.34 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 270.00 | 6.30 | 6.90 | 6.60 | 6.38 | +0.18 | +2.91% | 0.02 | 3,012 | 908 | 0.41 | 0.27 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 280.00 | 4.60 | 5.10 | 4.85 | 4.66 | +0.76 | +19.49% | 0.02 | 96 | 491 | 0.42 | 0.20 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 290.00 | 2.85 | 3.80 | 3.33 | 3.50 | +0.40 | +12.91% | 0.01 | 26 | 625 | 0.41 | 0.15 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 300.00 | 2.10 | 2.95 | 2.53 | 2.45 | +0.20 | +8.89% | 0.01 | 5 | 115 | 0.42 | 0.12 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 310.00 | 1.40 | 2.25 | 1.83 | 1.55 | -0.40 | -20.52% | 0.01 | 2,507 | 243 | 0.43 | 0.09 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 320.00 | 0.85 | 1.80 | 1.33 | 1.22 | -1.78 | -59.34% | 0.00 | 1 | 11 | 0.43 | 0.06 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 330.00 | 0.45 | 1.40 | 0.93 | 0.78 | -0.42 | -35.00% | 0.00 | 4 | 135 | 0.43 | 0.05 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 340.00 | 0.10 | 1.15 | 0.63 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.04 | 0.00 | -0.03 | 4/9/2026 | 4/10/2026 3:59:35 PM EST |
| 350.00 | 0.00 | 1.30 | 0.65 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.02 | 0.00 | -0.02 | 3/27/2026 | 4/10/2026 3:59:35 PM EST |
| 360.00 | 0.00 | 2.05 | 1.03 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.02 | 0.00 | -0.01 | 3/27/2026 | 4/10/2026 3:59:35 PM EST |
| 370.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:35 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 | 2.15 | 1.08 | % | 0.02 | 0 | 78 | 2.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:35 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 124 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 100.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:35 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 206 | 1.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:35 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 393 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 977 | 0.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:35 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 882 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:35 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:35 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:35 PM EST |
| 140.00 | 0.10 | 0.95 | 0.53 | % | 0.00 | 0 | 249 | 0.61 | -0.01 | 0.00 | -0.01 | 4/10/2026 3:59:35 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.67 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 4/10/2026 3:59:35 PM EST |
| 150.00 | 0.20 | 1.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.57 | -0.02 | 0.00 | -0.02 | 4/6/2026 | 4/10/2026 3:59:35 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.72 | -0.02 | 0.00 | -0.01 | 4/2/2026 | 4/10/2026 3:59:35 PM EST |
| 160.00 | 0.10 | 0.90 | 0.50 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.47 | -0.03 | 0.00 | -0.03 | 4/8/2026 | 4/10/2026 3:59:35 PM EST |
| 165.00 | 0.45 | 1.40 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.51 | -0.04 | 0.00 | -0.03 | 4/8/2026 | 4/10/2026 3:59:35 PM EST |
| 170.00 | 0.60 | 1.75 | 1.18 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.50 | -0.05 | 0.00 | -0.04 | 4/8/2026 | 4/10/2026 3:59:35 PM EST |
| 175.00 | 0.95 | 1.70 | 1.33 | 1.50 | +0.10 | +7.15% | 0.01 | 2 | 141 | 0.49 | -0.06 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 180.00 | 1.15 | 2.30 | 1.73 | 1.70 | -0.40 | -19.05% | 0.01 | 5 | 698 | 0.48 | -0.08 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 185.00 | 1.55 | 2.65 | 2.10 | 2.35 | +0.15 | +6.82% | 0.01 | 1 | 207 | 0.47 | -0.09 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 190.00 | 2.20 | 3.20 | 2.70 | 2.70 | +0.35 | +14.90% | 0.01 | 2 | 112 | 0.46 | -0.11 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 195.00 | 2.70 | 3.70 | 3.20 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.45 | -0.13 | 0.00 | -0.08 | 4/9/2026 | 4/10/2026 3:59:35 PM EST |
| 200.00 | 3.30 | 4.30 | 3.80 | 3.90 | -0.48 | -10.96% | 0.02 | 45 | 340 | 0.44 | -0.16 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 210.00 | 5.50 | 6.00 | 5.75 | 5.90 | -0.70 | -10.61% | 0.03 | 63 | 292 | 0.42 | -0.22 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 220.00 | 8.20 | 8.80 | 8.50 | 8.70 | -1.50 | -14.71% | 0.04 | 26 | 188 | 0.41 | -0.30 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 230.00 | 11.80 | 12.50 | 12.15 | 12.90 | -0.95 | -6.86% | 0.05 | 67 | 229 | 0.40 | -0.38 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 240.00 | 16.50 | 17.30 | 16.90 | 17.90 | -0.50 | -2.72% | 0.07 | 6 | 355 | 0.40 | -0.48 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 250.00 | 22.40 | 23.10 | 22.75 | 23.80 | -1.70 | -6.67% | 0.09 | 10 | 143 | 0.39 | -0.57 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:35 PM EST |
| 260.00 | 29.00 | 31.30 | 30.15 | 31.20 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.41 | -0.66 | 0.01 | -0.11 | 4/9/2026 | 4/10/2026 3:59:35 PM EST |
| 270.00 | 36.80 | 38.80 | 37.80 | 41.92 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.41 | -0.73 | 0.01 | -0.10 | 4/8/2026 | 4/10/2026 3:59:35 PM EST |
| 280.00 | 45.10 | 47.50 | 46.30 | % | 0.17 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.08 | 4/10/2026 3:59:35 PM EST | |||
| 290.00 | 53.80 | 56.20 | 55.00 | % | 0.19 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.07 | 4/10/2026 3:59:35 PM EST | |||
| 300.00 | 62.80 | 65.20 | 64.00 | % | 0.21 | 0 | 0 | 0.44 | -0.88 | 0.00 | -0.06 | 4/10/2026 3:59:35 PM EST | |||
| 310.00 | 72.10 | 74.50 | 73.30 | % | 0.24 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.05 | 4/10/2026 3:59:35 PM EST | |||
| 320.00 | 81.50 | 84.00 | 82.75 | 77.75 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.44 | -0.94 | 0.00 | -0.04 | 3/31/2026 | 4/10/2026 3:59:35 PM EST |
| 330.00 | 90.90 | 93.60 | 92.25 | % | 0.28 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 4/10/2026 3:59:35 PM EST | |||
| 340.00 | 101.00 | 103.40 | 102.20 | % | 0.30 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 4/10/2026 3:59:35 PM EST | |||
| 350.00 | 110.50 | 113.20 | 111.85 | % | 0.32 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 4/10/2026 3:59:35 PM EST | |||
| 360.00 | 119.40 | 123.10 | 121.25 | % | 0.34 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 4/10/2026 3:59:35 PM EST | |||
| 370.00 | 129.60 | 133.10 | 131.35 | % | 0.35 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:35 PM EST |