Options Chain for VALERO ENERGY CORP COM (VLO) - $154.81 as of 7/10/2025 10:54:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 83.05 | 86.80 | 84.93 | % | 1.21 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 75.00 | 78.00 | 81.95 | 79.98 | % | 1.07 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 80.00 | 73.00 | 77.05 | 75.03 | 53.29 | 0.00 | 0.00% | 0.94 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:56 PM EST |
| 85.00 | 68.10 | 71.80 | 69.95 | % | 0.82 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 90.00 | 63.15 | 67.00 | 65.08 | % | 0.72 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 95.00 | 58.05 | 62.00 | 60.03 | % | 0.63 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 100.00 | 53.05 | 57.00 | 55.03 | % | 0.55 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 105.00 | 48.05 | 52.00 | 50.03 | % | 0.48 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 110.00 | 43.25 | 47.05 | 45.15 | % | 0.41 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 115.00 | 38.15 | 41.65 | 39.90 | 17.53 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:56 PM EST |
| 120.00 | 34.60 | 35.70 | 35.15 | 34.78 | +11.25 | +47.82% | 0.29 | 2 | 114 | 1.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 125.00 | 28.95 | 31.05 | 30.00 | 30.27 | +6.07 | +25.09% | 0.24 | 3 | 42 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 129.00 | 25.30 | 27.70 | 26.50 | 22.78 | +15.33 | +205.78% | 0.21 | 5 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 130.00 | 24.55 | 25.60 | 25.08 | 23.81 | +4.81 | +25.32% | 0.19 | 2 | 260 | 0.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 131.00 | 23.10 | 25.05 | 24.08 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
| 132.00 | 22.40 | 24.25 | 23.33 | 6.87 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.67 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:56 PM EST |
| 133.00 | 21.60 | 23.10 | 22.35 | 11.12 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 134.00 | 20.40 | 22.50 | 21.45 | 17.83 | +9.08 | +103.78% | 0.16 | 5 | 10 | 0.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 135.00 | 19.75 | 20.90 | 20.33 | 19.75 | +5.41 | +37.73% | 0.15 | 6 | 1,531 | 0.72 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 136.00 | 18.55 | 19.75 | 19.15 | 13.14 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.69 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 137.00 | 17.45 | 19.10 | 18.28 | 14.95 | +3.95 | +35.91% | 0.13 | 73 | 62 | 0.59 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 138.00 | 16.65 | 17.75 | 17.20 | 16.32 | +5.47 | +50.42% | 0.12 | 3 | 36 | 0.63 | 0.99 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 139.00 | 15.60 | 17.00 | 16.30 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.67 | 0.98 | 0.00 | -0.04 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 140.00 | 14.45 | 15.60 | 15.03 | 15.07 | +5.43 | +56.33% | 0.11 | 67 | 836 | 0.75 | 0.98 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 141.00 | 13.80 | 14.60 | 14.20 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.51 | 0.97 | 0.01 | -0.05 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 142.00 | 12.75 | 13.65 | 13.20 | 13.00 | +5.25 | +67.75% | 0.09 | 4 | 80 | 0.46 | 0.94 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 143.00 | 11.50 | 13.45 | 12.48 | 10.19 | +3.31 | +48.11% | 0.09 | 5 | 191 | 0.42 | 0.94 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 144.00 | 10.80 | 12.15 | 11.48 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.53 | 0.92 | 0.02 | -0.09 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 145.00 | 9.70 | 10.65 | 10.18 | 9.98 | +4.89 | +96.08% | 0.07 | 25 | 1,919 | 0.37 | 0.91 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 146.00 | 8.35 | 9.65 | 9.00 | 9.03 | +4.73 | +110.00% | 0.06 | 6 | 251 | 0.38 | 0.89 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 147.00 | 7.50 | 8.85 | 8.18 | 7.36 | +3.53 | +92.17% | 0.06 | 2 | 41 | 0.25 | 0.87 | 0.03 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 148.00 | 6.60 | 8.60 | 7.60 | 7.00 | +3.70 | +112.13% | 0.05 | 8 | 64 | 0.37 | 0.85 | 0.03 | -0.12 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 149.00 | 6.40 | 6.95 | 6.68 | 5.55 | +2.77 | +99.64% | 0.04 | 4 | 192 | 0.30 | 0.83 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 150.00 | 5.65 | 6.30 | 5.98 | 5.15 | +3.06 | +146.42% | 0.04 | 237 | 692 | 0.31 | 0.79 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 152.50 | 3.80 | 4.30 | 4.05 | 3.70 | +2.41 | +186.83% | 0.03 | 114 | 142 | 0.29 | 0.67 | 0.06 | -0.15 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 155.00 | 2.38 | 2.61 | 2.50 | 2.55 | +1.91 | +298.44% | 0.02 | 201 | 1,479 | 0.27 | 0.51 | 0.07 | -0.15 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 157.50 | 1.32 | 1.52 | 1.42 | 1.45 | +1.14 | +367.75% | 0.01 | 118 | 24 | 0.27 | 0.34 | 0.06 | -0.14 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 160.00 | 0.70 | 0.84 | 0.77 | 0.79 | +0.60 | +315.79% | 0.00 | 233 | 158 | 0.27 | 0.21 | 0.05 | -0.12 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 162.50 | 0.34 | 0.47 | 0.41 | 0.33 | % | 0.00 | 117 | 0 | 0.28 | 0.13 | 0.03 | -0.09 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 165.00 | 0.13 | 0.26 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 9 | 18 | 0.28 | 0.07 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.63 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 6/10/2025 | 7/10/2025 3:59:56 PM EST |
| 172.50 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.58 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.58 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.58 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 179 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 529 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 514 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 125.00 | 0.05 | 0.29 | 0.17 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 438 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 129.00 | 0.00 | 0.62 | 0.31 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 130.00 | 0.02 | 0.30 | 0.16 | 0.16 | -0.04 | -20.00% | 0.00 | 88 | 506 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 131.00 | 0.00 | 0.63 | 0.32 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 132.00 | 0.05 | 0.10 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.52 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 133.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.36 | -78.27% | 0.00 | 2 | 109 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 134.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.17 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 27 | 649 | 0.47 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 136.00 | 0.00 | 0.66 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.68 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 137.00 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.65 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 138.00 | 0.01 | 0.26 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,085 | 0.40 | -0.01 | 0.00 | -0.04 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 139.00 | 0.00 | 0.33 | 0.17 | 0.11 | -0.28 | -71.80% | 0.00 | 2 | 12 | 0.50 | -0.02 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 140.00 | 0.03 | 0.21 | 0.12 | 0.18 | -0.15 | -45.46% | 0.00 | 18 | 171 | 0.32 | -0.02 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 141.00 | 0.00 | 0.42 | 0.21 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.47 | -0.03 | 0.01 | -0.05 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 142.00 | 0.02 | 0.24 | 0.13 | 0.15 | -0.52 | -77.62% | 0.00 | 23 | 154 | 0.32 | -0.06 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 143.00 | 0.13 | 0.80 | 0.47 | 0.15 | -0.57 | -79.17% | 0.00 | 5 | 83 | 0.44 | -0.06 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 144.00 | 0.18 | 0.40 | 0.29 | 0.37 | -0.64 | -63.37% | 0.00 | 5 | 90 | 0.35 | -0.08 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 145.00 | 0.20 | 0.34 | 0.27 | 0.28 | -0.83 | -74.78% | 0.00 | 1,607 | 155 | 0.32 | -0.09 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 146.00 | 0.28 | 0.57 | 0.43 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.33 | -0.11 | 0.02 | -0.11 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 147.00 | 0.35 | 0.63 | 0.49 | 0.50 | -1.29 | -72.07% | 0.00 | 3 | 39 | 0.32 | -0.13 | 0.03 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 148.00 | 0.45 | 0.94 | 0.70 | 0.50 | -1.75 | -77.78% | 0.00 | 126 | 271 | 0.34 | -0.15 | 0.03 | -0.12 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 149.00 | 0.59 | 0.79 | 0.69 | 0.73 | -2.05 | -73.75% | 0.00 | 18 | 37 | 0.31 | -0.17 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 150.00 | 0.76 | 0.94 | 0.85 | 0.94 | -2.26 | -70.63% | 0.01 | 24 | 32 | 0.30 | -0.21 | 0.04 | -0.13 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 152.50 | 1.30 | 1.57 | 1.44 | 1.63 | -3.67 | -69.25% | 0.01 | 25 | 20 | 0.28 | -0.33 | 0.06 | -0.15 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 155.00 | 2.24 | 2.63 | 2.44 | 2.76 | % | 0.02 | 13 | 0 | 0.27 | -0.49 | 0.07 | -0.15 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 157.50 | 3.60 | 4.25 | 3.93 | 4.20 | % | 0.02 | 1 | 0 | 0.27 | -0.66 | 0.06 | -0.14 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 160.00 | 5.30 | 6.65 | 5.98 | 6.30 | % | 0.04 | 65 | 0 | 0.30 | -0.79 | 0.05 | -0.12 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 162.50 | 7.35 | 8.95 | 8.15 | % | 0.05 | 0 | 0 | 0.27 | -0.87 | 0.03 | -0.09 | 7/10/2025 3:59:56 PM EST | |||
| 165.00 | 8.85 | 11.35 | 10.10 | % | 0.06 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.06 | 7/10/2025 3:59:56 PM EST | |||
| 170.00 | 14.25 | 16.30 | 15.28 | % | 0.09 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 172.50 | 17.05 | 19.45 | 18.25 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 175.00 | 19.60 | 22.00 | 20.80 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 180.00 | 24.50 | 27.05 | 25.78 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 185.00 | 28.65 | 32.05 | 30.35 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 190.00 | 34.35 | 37.05 | 35.70 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |