Options Chain for VALERO ENERGY CORP COM (VLO) - $295.79 as of 7/14/2026 12:48:09 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 | 145.20 | 149.30 | 147.25 | % | 0.98 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:59 PM EST | |||
| 155.00 | 140.20 | 144.20 | 142.20 | % | 0.92 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:59 PM EST | |||
| 160.00 | 135.60 | 139.20 | 137.40 | % | 0.86 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:59 PM EST | |||
| 165.00 | 130.40 | 134.30 | 132.35 | 77.15 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 12:58:59 PM EST |
| 170.00 | 125.70 | 129.20 | 127.45 | % | 0.75 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:59 PM EST | |||
| 175.00 | 120.80 | 124.30 | 122.55 | % | 0.70 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:59 PM EST | |||
| 180.00 | 115.30 | 119.40 | 117.35 | % | 0.65 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:59 PM EST | |||
| 185.00 | 110.60 | 114.30 | 112.45 | 96.26 | 0.00 | 0.00% | 0.61 | 0 | 435 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:58:59 PM EST |
| 190.00 | 105.80 | 109.10 | 107.45 | 70.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 12:58:59 PM EST |
| 195.00 | 100.60 | 104.30 | 102.45 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:59 PM EST | |||
| 200.00 | 95.80 | 99.40 | 97.60 | 44.95 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 12:58:59 PM EST |
| 210.00 | 86.30 | 89.50 | 87.90 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:59 PM EST | |||
| 220.00 | 76.60 | 79.50 | 78.05 | 76.11 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.73 | 0.99 | 0.00 | -0.02 | 7/13/2026 | 7/14/2026 12:58:59 PM EST |
| 230.00 | 67.00 | 69.70 | 68.35 | 68.70 | +14.08 | +25.78% | 0.30 | 2 | 8 | 0.66 | 0.97 | 0.00 | -0.04 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 240.00 | 57.40 | 60.30 | 58.85 | 58.73 | +1.63 | +2.86% | 0.25 | 1 | 39 | 0.47 | 0.94 | 0.00 | -0.06 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 250.00 | 48.30 | 50.70 | 49.50 | 49.50 | +1.60 | +3.34% | 0.20 | 1 | 114 | 0.46 | 0.90 | 0.00 | -0.10 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 260.00 | 39.70 | 42.40 | 41.05 | 41.00 | +5.40 | +15.17% | 0.16 | 4 | 202 | 0.45 | 0.84 | 0.01 | -0.13 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 270.00 | 32.10 | 34.50 | 33.30 | 33.08 | +0.58 | +1.79% | 0.12 | 5 | 309 | 0.45 | 0.77 | 0.01 | -0.17 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 280.00 | 25.60 | 26.80 | 26.20 | 26.30 | +0.39 | +1.51% | 0.09 | 10 | 229 | 0.44 | 0.68 | 0.01 | -0.20 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 290.00 | 20.00 | 20.90 | 20.45 | 20.89 | +0.19 | +0.92% | 0.07 | 20 | 412 | 0.44 | 0.59 | 0.01 | -0.21 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 300.00 | 15.30 | 15.90 | 15.60 | 15.58 | -0.21 | -1.33% | 0.05 | 21 | 681 | 0.44 | 0.50 | 0.01 | -0.22 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 310.00 | 11.30 | 12.00 | 11.65 | 11.80 | -0.60 | -4.84% | 0.04 | 3 | 108 | 0.44 | 0.41 | 0.01 | -0.22 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 320.00 | 8.20 | 8.80 | 8.50 | 8.30 | -0.81 | -8.90% | 0.03 | 5,015 | 245 | 0.44 | 0.33 | 0.01 | -0.20 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 330.00 | 5.90 | 6.30 | 6.10 | 5.55 | -0.45 | -7.50% | 0.02 | 6 | 298 | 0.44 | 0.26 | 0.01 | -0.18 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 340.00 | 4.00 | 4.60 | 4.30 | 4.45 | +0.45 | +11.25% | 0.01 | 16 | 31 | 0.44 | 0.20 | 0.01 | -0.16 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 350.00 | 2.50 | 3.50 | 3.00 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.45 | 0.15 | 0.01 | -0.13 | 7/13/2026 | 7/14/2026 12:58:59 PM EST |
| 360.00 | 1.30 | 2.45 | 1.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.44 | 0.11 | 0.00 | -0.11 | 6/29/2026 | 7/14/2026 12:58:59 PM EST |
| 370.00 | 1.10 | 2.20 | 1.65 | 1.45 | -0.30 | -17.15% | 0.00 | 1 | 40 | 0.46 | 0.08 | 0.00 | -0.08 | 7/14/2026 | 7/14/2026 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 12:58:59 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 12:58:59 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 12:58:59 PM EST |
| 165.00 | 0.05 | 1.05 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 12:58:59 PM EST |
| 170.00 | 0.05 | 0.90 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 12:58:59 PM EST |
| 175.00 | 0.05 | 1.60 | 0.83 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 12:58:59 PM EST |
| 180.00 | 0.05 | 1.10 | 0.58 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 12:58:59 PM EST |
| 185.00 | 0.05 | 0.90 | 0.48 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 12:58:59 PM EST |
| 190.00 | 0.05 | 1.00 | 0.53 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 12:58:59 PM EST |
| 195.00 | 0.05 | 0.75 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 12:58:59 PM EST |
| 200.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:59 PM EST |
| 210.00 | 0.10 | 0.75 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.53 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:59 PM EST |
| 220.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.05 | -8.34% | 0.00 | 1 | 190 | 0.50 | -0.01 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 230.00 | 0.75 | 0.85 | 0.80 | 0.82 | -0.13 | -13.69% | 0.00 | 10 | 134 | 0.48 | -0.03 | 0.00 | -0.04 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 240.00 | 1.25 | 1.50 | 1.38 | 1.35 | -0.25 | -15.63% | 0.01 | 308 | 629 | 0.47 | -0.06 | 0.00 | -0.06 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 250.00 | 2.20 | 2.55 | 2.38 | 2.37 | -0.42 | -15.06% | 0.01 | 17 | 146 | 0.45 | -0.10 | 0.00 | -0.10 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 260.00 | 3.80 | 4.10 | 3.95 | 3.99 | -0.38 | -8.70% | 0.02 | 16 | 156 | 0.45 | -0.16 | 0.01 | -0.13 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 270.00 | 6.00 | 6.40 | 6.20 | 6.12 | -0.65 | -9.61% | 0.02 | 17 | 579 | 0.45 | -0.23 | 0.01 | -0.17 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 280.00 | 9.20 | 9.60 | 9.40 | 9.18 | -1.01 | -9.92% | 0.03 | 26 | 612 | 0.45 | -0.32 | 0.01 | -0.20 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 290.00 | 13.20 | 13.80 | 13.50 | 13.23 | -1.07 | -7.49% | 0.05 | 19 | 296 | 0.45 | -0.41 | 0.01 | -0.21 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 300.00 | 18.20 | 18.90 | 18.55 | 19.60 | -1.50 | -7.11% | 0.06 | 5 | 6 | 0.44 | -0.50 | 0.01 | -0.22 | 7/14/2026 | 7/14/2026 12:58:59 PM EST |
| 310.00 | 24.30 | 25.10 | 24.70 | 46.90 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.45 | -0.59 | 0.01 | -0.22 | 6/29/2026 | 7/14/2026 12:58:59 PM EST |
| 320.00 | 30.40 | 31.90 | 31.15 | % | 0.10 | 0 | 0 | 0.45 | -0.67 | 0.01 | -0.20 | 7/14/2026 12:58:59 PM EST | |||
| 330.00 | 37.70 | 40.60 | 39.15 | % | 0.12 | 0 | 0 | 0.45 | -0.74 | 0.01 | -0.18 | 7/14/2026 12:58:59 PM EST | |||
| 340.00 | 45.80 | 48.50 | 47.15 | % | 0.14 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.16 | 7/14/2026 12:58:59 PM EST | |||
| 350.00 | 54.20 | 57.40 | 55.80 | % | 0.16 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.13 | 7/14/2026 12:58:59 PM EST | |||
| 360.00 | 63.50 | 66.40 | 64.95 | 81.90 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.45 | -0.89 | 0.00 | -0.11 | 7/8/2026 | 7/14/2026 12:58:59 PM EST |
| 370.00 | 72.70 | 76.50 | 74.60 | % | 0.20 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.08 | 7/14/2026 12:58:59 PM EST |