Options Chain for VALERO ENERGY CORP COM (VLO) - $236.69 as of 5/7/2026 3:33:51 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 | 68.20 | 71.50 | 69.85 | % | 0.42 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 170.00 | 63.50 | 66.50 | 65.00 | % | 0.38 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 175.00 | 58.00 | 61.60 | 59.80 | % | 0.34 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 180.00 | 53.20 | 56.70 | 54.95 | % | 0.31 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 185.00 | 48.30 | 51.90 | 50.10 | % | 0.27 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 190.00 | 44.30 | 47.20 | 45.75 | % | 0.24 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.05 | 5/7/2026 1:58:54 PM EST | |||
| 195.00 | 39.80 | 42.70 | 41.25 | % | 0.21 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.05 | 5/7/2026 1:58:54 PM EST | |||
| 200.00 | 35.50 | 38.30 | 36.90 | 35.88 | % | 0.18 | 13 | 0 | 0.44 | 0.87 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 205.00 | 31.30 | 34.20 | 32.75 | % | 0.16 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 210.00 | 27.40 | 30.30 | 28.85 | % | 0.14 | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 215.00 | 23.70 | 26.70 | 25.20 | 22.40 | % | 0.12 | 1 | 0 | 0.43 | 0.74 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 220.00 | 20.30 | 23.20 | 21.75 | % | 0.10 | 0 | 0 | 0.41 | 0.68 | 0.01 | -0.11 | 5/7/2026 1:58:54 PM EST | |||
| 225.00 | 17.20 | 20.10 | 18.65 | % | 0.08 | 0 | 0 | 0.41 | 0.63 | 0.01 | -0.12 | 5/7/2026 1:58:54 PM EST | |||
| 230.00 | 14.40 | 16.90 | 15.65 | % | 0.07 | 0 | 0 | 0.40 | 0.57 | 0.01 | -0.12 | 5/7/2026 1:58:54 PM EST | |||
| 235.00 | 11.90 | 14.30 | 13.10 | % | 0.06 | 0 | 0 | 0.40 | 0.51 | 0.01 | -0.13 | 5/7/2026 1:58:54 PM EST | |||
| 240.00 | 9.60 | 12.30 | 10.95 | % | 0.05 | 0 | 0 | 0.40 | 0.45 | 0.01 | -0.13 | 5/7/2026 1:58:54 PM EST | |||
| 245.00 | 7.70 | 10.10 | 8.90 | % | 0.04 | 0 | 0 | 0.39 | 0.40 | 0.01 | -0.12 | 5/7/2026 1:58:54 PM EST | |||
| 250.00 | 6.80 | 8.60 | 7.70 | 7.00 | % | 0.03 | 1 | 0 | 0.41 | 0.34 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 255.00 | 4.50 | 7.20 | 5.85 | % | 0.02 | 0 | 0 | 0.39 | 0.29 | 0.01 | -0.11 | 5/7/2026 1:58:54 PM EST | |||
| 260.00 | 3.30 | 6.30 | 4.80 | % | 0.02 | 0 | 0 | 0.39 | 0.25 | 0.01 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 265.00 | 3.00 | 5.00 | 4.00 | 2.98 | % | 0.02 | 2 | 0 | 0.40 | 0.21 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 270.00 | 1.45 | 4.90 | 3.18 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.01 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 275.00 | 0.80 | 4.50 | 2.65 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 280.00 | 0.30 | 3.90 | 2.10 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 285.00 | 0.05 | 3.60 | 1.83 | % | 0.01 | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 290.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.05 | 5/7/2026 1:58:54 PM EST | |||
| 295.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 300.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 305.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 5/7/2026 1:58:54 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 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 175.00 | 0.20 | 2.55 | 1.38 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 180.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 185.00 | 0.40 | 1.50 | 0.95 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 190.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.00 | -0.05 | 5/7/2026 1:58:54 PM EST | |||
| 195.00 | 0.15 | 3.70 | 1.93 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.05 | 5/7/2026 1:58:54 PM EST | |||
| 200.00 | 0.60 | 4.30 | 2.45 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.01 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 205.00 | 1.85 | 5.10 | 3.48 | % | 0.02 | 0 | 0 | 0.40 | -0.17 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 210.00 | 3.30 | 6.20 | 4.75 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 215.00 | 4.90 | 7.50 | 6.20 | % | 0.03 | 0 | 0 | 0.41 | -0.26 | 0.01 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 220.00 | 6.40 | 9.00 | 7.70 | % | 0.04 | 0 | 0 | 0.40 | -0.32 | 0.01 | -0.11 | 5/7/2026 1:58:54 PM EST | |||
| 225.00 | 8.40 | 10.90 | 9.65 | 11.56 | % | 0.04 | 1 | 0 | 0.40 | -0.37 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 230.00 | 10.60 | 12.30 | 11.45 | 13.76 | % | 0.05 | 10 | 0 | 0.38 | -0.43 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 235.00 | 12.60 | 15.60 | 14.10 | % | 0.06 | 0 | 0 | 0.39 | -0.49 | 0.01 | -0.13 | 5/7/2026 1:58:54 PM EST | |||
| 240.00 | 15.30 | 18.30 | 16.80 | % | 0.07 | 0 | 0 | 0.38 | -0.55 | 0.01 | -0.13 | 5/7/2026 1:58:54 PM EST | |||
| 245.00 | 18.70 | 21.40 | 20.05 | % | 0.08 | 0 | 0 | 0.39 | -0.60 | 0.01 | -0.12 | 5/7/2026 1:58:54 PM EST | |||
| 250.00 | 21.90 | 24.70 | 23.30 | % | 0.09 | 0 | 0 | 0.38 | -0.66 | 0.01 | -0.12 | 5/7/2026 1:58:54 PM EST | |||
| 255.00 | 25.40 | 28.30 | 26.85 | % | 0.11 | 0 | 0 | 0.38 | -0.71 | 0.01 | -0.11 | 5/7/2026 1:58:54 PM EST | |||
| 260.00 | 29.10 | 32.00 | 30.55 | % | 0.12 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 265.00 | 33.10 | 36.00 | 34.55 | % | 0.13 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 270.00 | 37.40 | 40.30 | 38.85 | % | 0.14 | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 275.00 | 41.80 | 44.60 | 43.20 | % | 0.16 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 280.00 | 46.30 | 49.00 | 47.65 | % | 0.17 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 285.00 | 51.00 | 53.70 | 52.35 | % | 0.18 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 290.00 | 55.70 | 58.40 | 57.05 | % | 0.20 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.05 | 5/7/2026 1:58:54 PM EST | |||
| 295.00 | 60.40 | 63.30 | 61.85 | % | 0.21 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 300.00 | 65.30 | 68.30 | 66.80 | % | 0.22 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 305.00 | 69.90 | 73.60 | 71.75 | % | 0.24 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.03 | 5/7/2026 1:58:54 PM EST |