Options Chain for VALERO ENERGY CORP COM (VLO) - $247.16 as of 6/15/2026 9:32:24 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 | 116.00 | 120.00 | 118.00 | % | 0.91 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 135.00 | 111.00 | 115.00 | 113.00 | % | 0.84 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 140.00 | 106.00 | 110.00 | 108.00 | % | 0.77 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 145.00 | 101.10 | 105.10 | 103.10 | % | 0.71 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 150.00 | 96.10 | 100.10 | 98.10 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 155.00 | 91.20 | 95.20 | 93.20 | % | 0.60 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 160.00 | 86.20 | 90.00 | 88.10 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 165.00 | 81.30 | 84.60 | 82.95 | 84.95 | % | 0.50 | 1 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:59 PM EST | |
| 170.00 | 76.40 | 80.10 | 78.25 | % | 0.46 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 175.00 | 71.50 | 74.80 | 73.15 | % | 0.42 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 180.00 | 66.90 | 69.90 | 68.40 | % | 0.38 | 0 | 0 | 0.26 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 185.00 | 61.90 | 65.00 | 63.45 | % | 0.34 | 0 | 0 | 0.35 | 0.98 | 0.00 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 190.00 | 57.00 | 60.70 | 58.85 | % | 0.31 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.03 | 6/15/2026 3:59:59 PM EST | |||
| 195.00 | 52.20 | 55.90 | 54.05 | % | 0.28 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.04 | 6/15/2026 3:59:59 PM EST | |||
| 200.00 | 47.70 | 51.50 | 49.60 | % | 0.25 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.05 | 6/15/2026 3:59:59 PM EST | |||
| 205.00 | 43.80 | 46.20 | 45.00 | % | 0.22 | 0 | 0 | 0.40 | 0.91 | 0.00 | -0.08 | 6/15/2026 3:59:59 PM EST | |||
| 210.00 | 39.10 | 41.70 | 40.40 | 36.94 | -15.53 | -29.60% | 0.19 | 7 | 10 | 0.40 | 0.88 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 215.00 | 34.70 | 37.40 | 36.05 | % | 0.17 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.11 | 6/15/2026 3:59:59 PM EST | |||
| 220.00 | 30.70 | 33.40 | 32.05 | % | 0.15 | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.13 | 6/15/2026 3:59:59 PM EST | |||
| 225.00 | 27.40 | 29.60 | 28.50 | 25.00 | % | 0.13 | 1 | 0 | 0.40 | 0.77 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 3:59:59 PM EST | |
| 230.00 | 23.80 | 26.10 | 24.95 | % | 0.11 | 0 | 0 | 0.40 | 0.73 | 0.01 | -0.15 | 6/15/2026 3:59:59 PM EST | |||
| 235.00 | 20.50 | 22.90 | 21.70 | 22.60 | % | 0.09 | 11 | 0 | 0.40 | 0.68 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 3:59:59 PM EST | |
| 240.00 | 17.50 | 20.00 | 18.75 | 18.00 | % | 0.08 | 1 | 0 | 0.40 | 0.62 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 3:59:59 PM EST | |
| 245.00 | 14.80 | 17.50 | 16.15 | 17.00 | -8.21 | -32.57% | 0.07 | 15 | 1 | 0.41 | 0.57 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 250.00 | 12.30 | 15.20 | 13.75 | 14.00 | -8.25 | -37.08% | 0.06 | 15 | 5 | 0.41 | 0.52 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 255.00 | 10.10 | 13.00 | 11.55 | 9.80 | -7.16 | -42.22% | 0.05 | 1 | 9 | 0.41 | 0.46 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 260.00 | 8.20 | 11.20 | 9.70 | 16.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.41 | 0.41 | 0.01 | -0.17 | 6/12/2026 | 6/15/2026 3:59:59 PM EST |
| 265.00 | 6.50 | 9.60 | 8.05 | 15.43 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.41 | 0.36 | 0.01 | -0.16 | 6/12/2026 | 6/15/2026 3:59:59 PM EST |
| 270.00 | 5.10 | 8.20 | 6.65 | 5.50 | -10.40 | -65.41% | 0.02 | 2 | 1 | 0.41 | 0.32 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 275.00 | 4.00 | 7.00 | 5.50 | 5.65 | -5.30 | -48.41% | 0.02 | 165 | 2 | 0.41 | 0.27 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 280.00 | 3.00 | 6.00 | 4.50 | 3.67 | -5.33 | -59.23% | 0.02 | 1 | 1 | 0.41 | 0.24 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 285.00 | 3.00 | 5.10 | 4.05 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.42 | 0.20 | 0.01 | -0.12 | 6/12/2026 | 6/15/2026 3:59:59 PM EST |
| 290.00 | 1.55 | 4.50 | 3.03 | 2.96 | -3.20 | -51.95% | 0.01 | 1 | 129 | 0.41 | 0.17 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 295.00 | 1.05 | 4.00 | 2.53 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.14 | 0.01 | -0.09 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 300.00 | 0.60 | 3.80 | 2.20 | 2.01 | -2.09 | -50.98% | 0.01 | 3 | 7 | 0.41 | 0.12 | 0.01 | -0.08 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 305.00 | 0.25 | 3.60 | 1.93 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.10 | 0.00 | -0.07 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 3.30 | 1.65 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.07 | 0.00 | -0.05 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.05 | 6/15/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.04 | 6/15/2026 3:59:59 PM EST | |||
| 325.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.03 | 6/15/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.03 | 6/15/2026 3:59:59 PM EST | |||
| 335.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.95 | 1.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.03 | 0.00 | -0.03 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 3.20 | 1.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.05 | 0.00 | -0.04 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 3.30 | 1.65 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.07 | 0.00 | -0.05 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 205.00 | 0.45 | 3.60 | 2.03 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.08 | 6/15/2026 3:59:59 PM EST | |||
| 210.00 | 1.00 | 3.60 | 2.30 | 2.20 | -0.04 | -1.79% | 0.01 | 2 | 2 | 0.42 | -0.12 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 215.00 | 2.15 | 3.40 | 2.78 | 3.20 | +0.80 | +33.34% | 0.01 | 166 | 1 | 0.41 | -0.15 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 220.00 | 2.90 | 5.60 | 4.25 | 4.40 | 0.00 | 0.00% | 0.02 | 1 | 2 | 0.43 | -0.19 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 225.00 | 4.00 | 6.80 | 5.40 | 6.80 | +2.05 | +43.16% | 0.02 | 3 | 24 | 0.43 | -0.23 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 230.00 | 5.50 | 8.40 | 6.95 | 7.70 | +2.68 | +53.39% | 0.03 | 1 | 129 | 0.43 | -0.27 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 235.00 | 7.20 | 10.00 | 8.60 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.32 | 0.01 | -0.16 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 240.00 | 9.40 | 11.90 | 10.65 | 12.88 | % | 0.04 | 1 | 0 | 0.43 | -0.38 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 3:59:59 PM EST | |
| 245.00 | 11.80 | 13.60 | 12.70 | 12.90 | +2.80 | +27.73% | 0.05 | 2 | 3 | 0.42 | -0.43 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 250.00 | 14.50 | 16.90 | 15.70 | 12.02 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.43 | -0.48 | 0.01 | -0.17 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 255.00 | 17.30 | 19.40 | 18.35 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.01 | -0.17 | 6/15/2026 3:59:59 PM EST | |||
| 260.00 | 20.50 | 22.40 | 21.45 | 21.31 | +6.04 | +39.56% | 0.08 | 69 | 4 | 0.42 | -0.59 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 265.00 | 23.90 | 25.90 | 24.90 | 19.32 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.43 | -0.64 | 0.01 | -0.16 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 270.00 | 27.60 | 29.40 | 28.50 | % | 0.11 | 0 | 0 | 0.43 | -0.68 | 0.01 | -0.15 | 6/15/2026 3:59:59 PM EST | |||
| 275.00 | 31.50 | 33.40 | 32.45 | % | 0.12 | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.14 | 6/15/2026 3:59:59 PM EST | |||
| 280.00 | 35.60 | 37.40 | 36.50 | % | 0.13 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.13 | 6/15/2026 3:59:59 PM EST | |||
| 285.00 | 39.70 | 41.40 | 40.55 | % | 0.14 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.12 | 6/15/2026 3:59:59 PM EST | |||
| 290.00 | 43.50 | 47.00 | 45.25 | % | 0.16 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.10 | 6/15/2026 3:59:59 PM EST | |||
| 295.00 | 47.90 | 51.50 | 49.70 | % | 0.17 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.09 | 6/15/2026 3:59:59 PM EST | |||
| 300.00 | 52.50 | 56.00 | 54.25 | % | 0.18 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.08 | 6/15/2026 3:59:59 PM EST | |||
| 305.00 | 57.10 | 60.80 | 58.95 | % | 0.19 | 0 | 0 | 0.55 | -0.90 | 0.00 | -0.07 | 6/15/2026 3:59:59 PM EST | |||
| 310.00 | 61.60 | 65.50 | 63.55 | % | 0.20 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.05 | 6/15/2026 3:59:59 PM EST | |||
| 315.00 | 66.30 | 70.30 | 68.30 | % | 0.22 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.05 | 6/15/2026 3:59:59 PM EST | |||
| 320.00 | 71.10 | 75.40 | 73.25 | % | 0.23 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 6/15/2026 3:59:59 PM EST | |||
| 325.00 | 75.90 | 79.90 | 77.90 | % | 0.24 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 6/15/2026 3:59:59 PM EST | |||
| 330.00 | 80.80 | 84.80 | 82.80 | % | 0.25 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 6/15/2026 3:59:59 PM EST | |||
| 335.00 | 85.80 | 89.80 | 87.80 | % | 0.26 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 340.00 | 90.70 | 94.80 | 92.75 | % | 0.27 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 350.00 | 100.70 | 104.70 | 102.70 | % | 0.29 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:59 PM EST |