Options Chain for VALERO ENERGY CORP COM (VLO) - $281.25 as of 7/10/2026 3:37:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 129.00 | 132.80 | 130.90 | % | 0.87 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 155.00 | 124.00 | 127.80 | 125.90 | % | 0.81 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 160.00 | 118.90 | 122.80 | 120.85 | % | 0.76 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 165.00 | 114.00 | 117.70 | 115.85 | 77.15 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:56 PM EST |
| 170.00 | 109.00 | 112.90 | 110.95 | % | 0.65 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 175.00 | 104.00 | 107.90 | 105.95 | % | 0.61 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 180.00 | 99.00 | 102.50 | 100.75 | % | 0.56 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 185.00 | 94.00 | 97.80 | 95.90 | 96.26 | +12.49 | +14.91% | 0.52 | 1 | 434 | 0.88 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 190.00 | 89.40 | 92.50 | 90.95 | 70.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 3:59:56 PM EST |
| 195.00 | 84.20 | 87.90 | 86.05 | % | 0.44 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 200.00 | 79.20 | 82.50 | 80.85 | 44.95 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.71 | 0.98 | 0.00 | -0.02 | 6/23/2026 | 7/10/2026 3:59:56 PM EST |
| 210.00 | 69.70 | 72.50 | 71.10 | % | 0.34 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 220.00 | 60.00 | 63.00 | 61.50 | 25.50 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.58 | 0.95 | 0.00 | -0.05 | 6/18/2026 | 7/10/2026 3:59:56 PM EST |
| 230.00 | 50.60 | 53.50 | 52.05 | 54.62 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.40 | 0.91 | 0.00 | -0.08 | 7/8/2026 | 7/10/2026 3:59:56 PM EST |
| 240.00 | 41.70 | 44.90 | 43.30 | 44.85 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.43 | 0.87 | 0.01 | -0.11 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 250.00 | 33.60 | 36.20 | 34.90 | 38.00 | +2.60 | +7.35% | 0.14 | 10 | 113 | 0.42 | 0.80 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 260.00 | 26.20 | 28.80 | 27.50 | 25.88 | -2.62 | -9.20% | 0.11 | 4 | 206 | 0.42 | 0.72 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 270.00 | 20.90 | 21.60 | 21.25 | 21.10 | -0.61 | -2.81% | 0.08 | 8 | 312 | 0.42 | 0.63 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 280.00 | 15.60 | 16.20 | 15.90 | 15.95 | -1.55 | -8.86% | 0.06 | 46 | 222 | 0.42 | 0.53 | 0.01 | -0.18 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 290.00 | 11.30 | 11.90 | 11.60 | 10.31 | -2.39 | -18.82% | 0.04 | 172 | 411 | 0.42 | 0.43 | 0.01 | -0.18 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 300.00 | 8.00 | 8.60 | 8.30 | 8.28 | -1.12 | -11.92% | 0.03 | 50 | 643 | 0.42 | 0.33 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 310.00 | 5.50 | 6.10 | 5.80 | 5.75 | -0.15 | -2.55% | 0.02 | 5 | 79 | 0.42 | 0.25 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 320.00 | 3.60 | 4.30 | 3.95 | 4.48 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.42 | 0.19 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 330.00 | 2.00 | 3.30 | 2.65 | 2.90 | -0.32 | -9.94% | 0.01 | 2 | 284 | 0.42 | 0.14 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 340.00 | 1.30 | 3.40 | 2.35 | 1.85 | -0.85 | -31.49% | 0.01 | 10 | 18 | 0.45 | 0.10 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 350.00 | 0.80 | 3.20 | 2.00 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.47 | 0.08 | 0.00 | -0.07 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 3.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.58 | 0.05 | 0.00 | -0.05 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |
| 370.00 | 0.25 | 2.65 | 1.45 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.04 | 7/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 1.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.05 | 1.03 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.78 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/10/2026 3:59:56 PM EST |
| 200.00 | 0.05 | 0.60 | 0.33 | 0.40 | -0.33 | -45.21% | 0.00 | 1 | 18 | 0.47 | -0.02 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 210.00 | 0.05 | 0.90 | 0.48 | 0.72 | -0.10 | -12.20% | 0.00 | 1 | 88 | 0.50 | -0.03 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 220.00 | 0.65 | 1.85 | 1.25 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.48 | -0.05 | 0.00 | -0.05 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 230.00 | 1.35 | 1.80 | 1.58 | 1.66 | -0.31 | -15.74% | 0.01 | 24 | 138 | 0.44 | -0.09 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 240.00 | 2.40 | 3.00 | 2.70 | 2.76 | -0.44 | -13.75% | 0.01 | 23 | 616 | 0.43 | -0.13 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 250.00 | 4.30 | 4.80 | 4.55 | 4.62 | -0.22 | -4.55% | 0.02 | 17 | 149 | 0.42 | -0.20 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 260.00 | 6.80 | 7.50 | 7.15 | 7.20 | -0.70 | -8.87% | 0.03 | 5 | 143 | 0.42 | -0.28 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 270.00 | 10.40 | 11.10 | 10.75 | 10.73 | -1.17 | -9.84% | 0.04 | 2 | 575 | 0.41 | -0.37 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 280.00 | 15.00 | 15.80 | 15.40 | 15.44 | -0.96 | -5.86% | 0.06 | 17 | 141 | 0.41 | -0.47 | 0.01 | -0.18 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 290.00 | 20.70 | 22.40 | 21.55 | 21.70 | -0.40 | -1.81% | 0.07 | 126 | 165 | 0.42 | -0.57 | 0.01 | -0.18 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 300.00 | 26.70 | 29.00 | 27.85 | % | 0.09 | 0 | 0 | 0.41 | -0.67 | 0.01 | -0.17 | 7/10/2026 3:59:56 PM EST | |||
| 310.00 | 33.80 | 36.70 | 35.25 | 46.90 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.40 | -0.75 | 0.01 | -0.15 | 6/29/2026 | 7/10/2026 3:59:56 PM EST |
| 320.00 | 42.20 | 45.00 | 43.60 | % | 0.14 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.13 | 7/10/2026 3:59:56 PM EST | |||
| 330.00 | 51.00 | 53.80 | 52.40 | % | 0.16 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.11 | 7/10/2026 3:59:56 PM EST | |||
| 340.00 | 60.10 | 63.10 | 61.60 | % | 0.18 | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.09 | 7/10/2026 3:59:56 PM EST | |||
| 350.00 | 69.30 | 72.50 | 70.90 | % | 0.20 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.07 | 7/10/2026 3:59:56 PM EST | |||
| 360.00 | 79.20 | 82.20 | 80.70 | 81.90 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.58 | -0.95 | 0.00 | -0.05 | 7/8/2026 | 7/10/2026 3:59:56 PM EST |
| 370.00 | 88.70 | 91.90 | 90.30 | % | 0.24 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.04 | 7/10/2026 3:59:56 PM EST |