Options Chain for VALERO ENERGY CORP COM (VLO) - $244.82 as of 6/1/2026 12:35:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 100.80 | 104.50 | 102.65 | % | 0.66 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:39 AM EST | |||
| 160.00 | 95.90 | 99.70 | 97.80 | % | 0.61 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:58:39 AM EST | |||
| 165.00 | 91.00 | 94.70 | 92.85 | 94.42 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 10:58:39 AM EST |
| 170.00 | 86.00 | 89.50 | 87.75 | % | 0.52 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:58:39 AM EST | |||
| 175.00 | 81.10 | 84.90 | 83.00 | 69.82 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 10:58:39 AM EST |
| 180.00 | 76.20 | 79.30 | 77.75 | % | 0.43 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 6/2/2026 10:58:39 AM EST | |||
| 185.00 | 71.30 | 74.30 | 72.80 | 62.25 | 0.00 | 0.00% | 0.39 | 0 | 432 | 0.66 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 6/2/2026 10:58:39 AM EST |
| 190.00 | 66.50 | 69.50 | 68.00 | % | 0.36 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 6/2/2026 10:58:39 AM EST | |||
| 195.00 | 61.60 | 64.80 | 63.20 | 55.67 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.60 | 0.97 | 0.00 | -0.05 | 5/15/2026 | 6/2/2026 10:58:39 AM EST |
| 200.00 | 56.90 | 60.00 | 58.45 | 56.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.48 | 0.96 | 0.00 | -0.06 | 5/20/2026 | 6/2/2026 10:58:39 AM EST |
| 210.00 | 47.50 | 50.30 | 48.90 | 48.00 | +2.20 | +4.81% | 0.23 | 1 | 99 | 0.48 | 0.92 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 220.00 | 38.70 | 41.30 | 40.00 | 39.48 | +2.08 | +5.57% | 0.18 | 1 | 87 | 0.44 | 0.86 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 230.00 | 30.80 | 33.90 | 32.35 | 30.41 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.44 | 0.78 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 10:58:39 AM EST |
| 240.00 | 23.30 | 26.10 | 24.70 | 22.70 | 0.00 | 0.00% | 0.10 | 0 | 154 | 0.43 | 0.69 | 0.01 | -0.17 | 6/1/2026 | 6/2/2026 10:58:39 AM EST |
| 250.00 | 19.10 | 19.70 | 19.40 | 16.20 | -1.10 | -6.36% | 0.08 | 1 | 277 | 0.43 | 0.59 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 260.00 | 14.10 | 14.70 | 14.40 | 13.75 | +0.55 | +4.17% | 0.06 | 15 | 2,181 | 0.42 | 0.49 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 270.00 | 10.10 | 10.50 | 10.30 | 9.80 | +0.29 | +3.05% | 0.04 | 26 | 1,356 | 0.42 | 0.39 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 280.00 | 7.10 | 7.60 | 7.35 | 6.90 | +0.10 | +1.48% | 0.03 | 1 | 628 | 0.42 | 0.30 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 290.00 | 4.80 | 5.20 | 5.00 | 4.90 | +0.20 | +4.26% | 0.02 | 12 | 522 | 0.42 | 0.22 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 300.00 | 3.30 | 3.70 | 3.50 | 3.30 | -0.10 | -2.95% | 0.01 | 1 | 2,186 | 0.43 | 0.16 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 310.00 | 1.80 | 3.70 | 2.75 | 2.05 | +0.49 | +31.41% | 0.01 | 1 | 15 | 0.46 | 0.11 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 320.00 | 0.50 | 2.70 | 1.60 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.43 | 0.08 | 0.00 | -0.07 | 6/1/2026 | 6/2/2026 10:58:39 AM EST |
| 330.00 | 0.10 | 1.30 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.39 | 0.05 | 0.00 | -0.05 | 5/29/2026 | 6/2/2026 10:58:39 AM EST |
| 340.00 | 0.00 | 1.20 | 0.60 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.51 | 0.03 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 10:58:39 AM EST |
| 350.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.58 | 0.02 | 0.00 | -0.02 | 5/19/2026 | 6/2/2026 10:58:39 AM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 6/2/2026 10:58:39 AM EST |
| 370.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.01 | 6/2/2026 10:58:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:39 AM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:58:39 AM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:58:39 AM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 6/2/2026 10:58:39 AM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 6/2/2026 10:58:39 AM EST |
| 180.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 10:58:39 AM EST |
| 185.00 | 0.05 | 1.30 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 6/2/2026 10:58:39 AM EST | |||
| 190.00 | 0.05 | 1.50 | 0.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.68 | -0.02 | 0.00 | -0.04 | 5/28/2026 | 6/2/2026 10:58:39 AM EST |
| 195.00 | 0.65 | 1.35 | 1.00 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.49 | -0.03 | 0.00 | -0.05 | 5/28/2026 | 6/2/2026 10:58:39 AM EST |
| 200.00 | 0.75 | 1.40 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.46 | -0.04 | 0.00 | -0.06 | 6/1/2026 | 6/2/2026 10:58:39 AM EST |
| 210.00 | 1.55 | 2.00 | 1.78 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.45 | -0.08 | 0.00 | -0.09 | 6/1/2026 | 6/2/2026 10:58:39 AM EST |
| 220.00 | 2.70 | 2.95 | 2.83 | 2.80 | -0.39 | -12.23% | 0.01 | 10 | 118 | 0.43 | -0.14 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 230.00 | 4.30 | 4.80 | 4.55 | 4.98 | -0.28 | -5.33% | 0.02 | 15 | 223 | 0.42 | -0.22 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 240.00 | 7.00 | 7.50 | 7.25 | 7.40 | -1.04 | -12.33% | 0.03 | 2 | 148 | 0.42 | -0.31 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 250.00 | 10.80 | 11.40 | 11.10 | 11.40 | -1.12 | -8.95% | 0.04 | 11 | 93 | 0.43 | -0.41 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 260.00 | 15.70 | 16.30 | 16.00 | 16.40 | -1.90 | -10.39% | 0.06 | 13 | 136 | 0.43 | -0.51 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 10:58:39 AM EST |
| 270.00 | 21.60 | 22.30 | 21.95 | 32.43 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.42 | -0.61 | 0.01 | -0.18 | 5/27/2026 | 6/2/2026 10:58:39 AM EST |
| 280.00 | 28.50 | 31.00 | 29.75 | 39.80 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.40 | -0.70 | 0.01 | -0.16 | 5/28/2026 | 6/2/2026 10:58:39 AM EST |
| 290.00 | 36.00 | 38.90 | 37.45 | % | 0.13 | 0 | 0 | 0.40 | -0.78 | 0.01 | -0.14 | 6/2/2026 10:58:39 AM EST | |||
| 300.00 | 44.60 | 47.40 | 46.00 | % | 0.15 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.11 | 6/2/2026 10:58:39 AM EST | |||
| 310.00 | 53.10 | 56.40 | 54.75 | % | 0.18 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.09 | 6/2/2026 10:58:39 AM EST | |||
| 320.00 | 62.10 | 65.70 | 63.90 | % | 0.20 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.07 | 6/2/2026 10:58:39 AM EST | |||
| 330.00 | 72.00 | 75.30 | 73.65 | % | 0.22 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 6/2/2026 10:58:39 AM EST | |||
| 340.00 | 81.30 | 85.10 | 83.20 | % | 0.24 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 6/2/2026 10:58:39 AM EST | |||
| 350.00 | 91.20 | 95.00 | 93.10 | % | 0.27 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 6/2/2026 10:58:39 AM EST | |||
| 360.00 | 101.20 | 104.90 | 103.05 | % | 0.29 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:58:39 AM EST | |||
| 370.00 | 111.20 | 114.90 | 113.05 | % | 0.31 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:58:39 AM EST |