Options Chain for VALERO ENERGY CORP COM (VLO) - $258.55 as of 6/5/2026 6:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 124.80 | 128.70 | 126.75 | % | 0.97 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 135.00 | 119.80 | 123.70 | 121.75 | % | 0.90 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 140.00 | 114.90 | 118.70 | 116.80 | % | 0.83 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 145.00 | 109.70 | 113.80 | 111.75 | % | 0.77 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 150.00 | 104.90 | 108.80 | 106.85 | % | 0.71 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 155.00 | 99.80 | 103.90 | 101.85 | % | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 160.00 | 95.10 | 99.00 | 97.05 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 165.00 | 90.10 | 94.00 | 92.05 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 6/5/2026 4:00:03 PM EST | |||
| 170.00 | 85.10 | 89.10 | 87.10 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 6/5/2026 4:00:03 PM EST | |||
| 175.00 | 80.30 | 84.20 | 82.25 | % | 0.47 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 6/5/2026 4:00:03 PM EST | |||
| 180.00 | 75.20 | 79.30 | 77.25 | % | 0.43 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 6/5/2026 4:00:03 PM EST | |||
| 185.00 | 71.50 | 74.40 | 72.95 | % | 0.39 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 6/5/2026 4:00:03 PM EST | |||
| 190.00 | 66.30 | 69.60 | 67.95 | % | 0.36 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 6/5/2026 4:00:03 PM EST | |||
| 195.00 | 61.20 | 64.90 | 63.05 | % | 0.32 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.07 | 6/5/2026 4:00:03 PM EST | |||
| 200.00 | 55.90 | 60.10 | 58.00 | % | 0.29 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.08 | 6/5/2026 4:00:03 PM EST | |||
| 205.00 | 51.80 | 55.50 | 53.65 | % | 0.26 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.07 | 6/5/2026 4:00:03 PM EST | |||
| 210.00 | 46.90 | 51.00 | 48.95 | % | 0.23 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.10 | 6/5/2026 4:00:03 PM EST | |||
| 215.00 | 42.60 | 46.70 | 44.65 | % | 0.21 | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.11 | 6/5/2026 4:00:03 PM EST | |||
| 220.00 | 38.40 | 42.50 | 40.45 | % | 0.18 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.13 | 6/5/2026 4:00:03 PM EST | |||
| 225.00 | 34.40 | 38.50 | 36.45 | % | 0.16 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.14 | 6/5/2026 4:00:03 PM EST | |||
| 230.00 | 31.90 | 34.80 | 33.35 | % | 0.15 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.15 | 6/5/2026 4:00:03 PM EST | |||
| 235.00 | 28.10 | 31.30 | 29.70 | % | 0.13 | 0 | 0 | 0.43 | 0.75 | 0.01 | -0.17 | 6/5/2026 4:00:03 PM EST | |||
| 240.00 | 24.70 | 28.00 | 26.35 | % | 0.11 | 0 | 0 | 0.43 | 0.71 | 0.01 | -0.18 | 6/5/2026 4:00:03 PM EST | |||
| 245.00 | 21.50 | 25.00 | 23.25 | % | 0.09 | 0 | 0 | 0.43 | 0.66 | 0.01 | -0.18 | 6/5/2026 4:00:03 PM EST | |||
| 250.00 | 18.70 | 22.00 | 20.35 | % | 0.08 | 0 | 0 | 0.43 | 0.61 | 0.01 | -0.19 | 6/5/2026 4:00:03 PM EST | |||
| 255.00 | 16.70 | 19.50 | 18.10 | % | 0.07 | 0 | 0 | 0.44 | 0.56 | 0.01 | -0.19 | 6/5/2026 4:00:03 PM EST | |||
| 260.00 | 14.30 | 17.30 | 15.80 | 16.70 | % | 0.06 | 1 | 0 | 0.44 | 0.52 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 4:00:03 PM EST | |
| 265.00 | 12.10 | 15.30 | 13.70 | % | 0.05 | 0 | 0 | 0.44 | 0.47 | 0.01 | -0.19 | 6/5/2026 4:00:03 PM EST | |||
| 270.00 | 10.10 | 13.40 | 11.75 | 13.70 | % | 0.04 | 102 | 0 | 0.44 | 0.42 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 4:00:03 PM EST | |
| 275.00 | 8.50 | 11.50 | 10.00 | % | 0.04 | 0 | 0 | 0.44 | 0.38 | 0.01 | -0.18 | 6/5/2026 4:00:03 PM EST | |||
| 280.00 | 6.40 | 10.30 | 8.35 | % | 0.03 | 0 | 0 | 0.43 | 0.34 | 0.01 | -0.17 | 6/5/2026 4:00:03 PM EST | |||
| 285.00 | 5.50 | 9.00 | 7.25 | 8.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | 0.30 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 4:00:03 PM EST |
| 290.00 | 4.10 | 8.00 | 6.05 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.01 | -0.15 | 6/5/2026 4:00:03 PM EST | |||
| 295.00 | 3.00 | 7.00 | 5.00 | % | 0.02 | 0 | 0 | 0.43 | 0.23 | 0.01 | -0.14 | 6/5/2026 4:00:03 PM EST | |||
| 300.00 | 2.30 | 6.30 | 4.30 | % | 0.01 | 0 | 0 | 0.44 | 0.20 | 0.01 | -0.13 | 6/5/2026 4:00:03 PM EST | |||
| 305.00 | 1.60 | 5.60 | 3.60 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.01 | -0.12 | 6/5/2026 4:00:03 PM EST | |||
| 310.00 | 1.05 | 4.90 | 2.98 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.10 | 6/5/2026 4:00:03 PM EST | |||
| 315.00 | 0.60 | 4.60 | 2.60 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.01 | -0.09 | 6/5/2026 4:00:03 PM EST | |||
| 320.00 | 0.05 | 4.20 | 2.13 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.00 | -0.08 | 6/5/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.00 | -0.07 | 6/5/2026 4:00:03 PM EST | |||
| 330.00 | 0.50 | 3.60 | 2.05 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.06 | 6/5/2026 4:00:03 PM EST | |||
| 335.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.05 | 6/5/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.04 | 6/5/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 6/5/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 6/5/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 6/5/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 6/5/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.04 | 6/5/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.04 | 6/5/2026 4:00:03 PM EST | |||
| 195.00 | 0.30 | 1.35 | 0.83 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.03 | 0.00 | -0.07 | 6/4/2026 | 6/5/2026 4:00:03 PM EST |
| 200.00 | 0.35 | 3.20 | 1.78 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.08 | 6/5/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.00 | -0.07 | 6/5/2026 4:00:03 PM EST | |||
| 210.00 | 0.05 | 3.90 | 1.98 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.00 | -0.10 | 6/5/2026 4:00:03 PM EST | |||
| 215.00 | 0.55 | 4.50 | 2.53 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.11 | 6/5/2026 4:00:03 PM EST | |||
| 220.00 | 1.35 | 4.90 | 3.13 | % | 0.01 | 0 | 0 | 0.43 | -0.14 | 0.01 | -0.13 | 6/5/2026 4:00:03 PM EST | |||
| 225.00 | 2.35 | 6.20 | 4.28 | % | 0.02 | 0 | 0 | 0.44 | -0.17 | 0.01 | -0.14 | 6/5/2026 4:00:03 PM EST | |||
| 230.00 | 3.60 | 6.60 | 5.10 | % | 0.02 | 0 | 0 | 0.43 | -0.21 | 0.01 | -0.15 | 6/5/2026 4:00:03 PM EST | |||
| 235.00 | 5.00 | 8.20 | 6.60 | 6.45 | % | 0.03 | 1 | 0 | 0.43 | -0.25 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 4:00:03 PM EST | |
| 240.00 | 6.70 | 10.00 | 8.35 | % | 0.03 | 0 | 0 | 0.44 | -0.29 | 0.01 | -0.18 | 6/5/2026 4:00:03 PM EST | |||
| 245.00 | 8.70 | 12.50 | 10.60 | % | 0.04 | 0 | 0 | 0.45 | -0.34 | 0.01 | -0.18 | 6/5/2026 4:00:03 PM EST | |||
| 250.00 | 10.90 | 14.50 | 12.70 | % | 0.05 | 0 | 0 | 0.45 | -0.39 | 0.01 | -0.19 | 6/5/2026 4:00:03 PM EST | |||
| 255.00 | 13.30 | 16.60 | 14.95 | % | 0.06 | 0 | 0 | 0.44 | -0.44 | 0.01 | -0.19 | 6/5/2026 4:00:03 PM EST | |||
| 260.00 | 16.00 | 18.90 | 17.45 | % | 0.07 | 0 | 0 | 0.44 | -0.48 | 0.01 | -0.19 | 6/5/2026 4:00:03 PM EST | |||
| 265.00 | 18.90 | 21.70 | 20.30 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.01 | -0.19 | 6/5/2026 4:00:03 PM EST | |||
| 270.00 | 22.10 | 24.80 | 23.45 | % | 0.09 | 0 | 0 | 0.44 | -0.58 | 0.01 | -0.18 | 6/5/2026 4:00:03 PM EST | |||
| 275.00 | 25.50 | 28.20 | 26.85 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.01 | -0.18 | 6/5/2026 4:00:03 PM EST | |||
| 280.00 | 29.00 | 32.30 | 30.65 | % | 0.11 | 0 | 0 | 0.45 | -0.66 | 0.01 | -0.17 | 6/5/2026 4:00:03 PM EST | |||
| 285.00 | 32.80 | 36.50 | 34.65 | % | 0.12 | 0 | 0 | 0.46 | -0.70 | 0.01 | -0.16 | 6/5/2026 4:00:03 PM EST | |||
| 290.00 | 36.70 | 40.70 | 38.70 | % | 0.13 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.15 | 6/5/2026 4:00:03 PM EST | |||
| 295.00 | 40.80 | 44.60 | 42.70 | % | 0.14 | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.14 | 6/5/2026 4:00:03 PM EST | |||
| 300.00 | 45.10 | 48.40 | 46.75 | % | 0.16 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.13 | 6/5/2026 4:00:03 PM EST | |||
| 305.00 | 49.50 | 53.10 | 51.30 | % | 0.17 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.12 | 6/5/2026 4:00:03 PM EST | |||
| 310.00 | 53.90 | 57.80 | 55.85 | % | 0.18 | 0 | 0 | 0.54 | -0.85 | 0.01 | -0.10 | 6/5/2026 4:00:03 PM EST | |||
| 315.00 | 58.50 | 62.00 | 60.25 | % | 0.19 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.09 | 6/5/2026 4:00:03 PM EST | |||
| 320.00 | 63.20 | 67.00 | 65.10 | % | 0.20 | 0 | 0 | 0.57 | -0.89 | 0.00 | -0.08 | 6/5/2026 4:00:03 PM EST | |||
| 325.00 | 67.90 | 71.60 | 69.75 | % | 0.21 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.07 | 6/5/2026 4:00:03 PM EST | |||
| 330.00 | 72.70 | 76.60 | 74.65 | % | 0.23 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.06 | 6/5/2026 4:00:03 PM EST | |||
| 335.00 | 77.50 | 81.30 | 79.40 | % | 0.24 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.05 | 6/5/2026 4:00:03 PM EST | |||
| 340.00 | 82.30 | 85.50 | 83.90 | % | 0.25 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 6/5/2026 4:00:03 PM EST |