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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 138.90 | 142.60 | 140.75 | % | 1.01 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 145.00 | 133.90 | 137.60 | 135.75 | % | 0.94 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 150.00 | 128.90 | 132.70 | 130.80 | % | 0.87 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 155.00 | 124.00 | 127.60 | 125.80 | % | 0.81 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 160.00 | 119.00 | 122.70 | 120.85 | % | 0.76 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 165.00 | 114.00 | 117.70 | 115.85 | % | 0.70 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 170.00 | 109.00 | 112.70 | 110.85 | % | 0.65 | 0 | 0 | 0.94 | 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 | 0.91 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 180.00 | 99.00 | 102.90 | 100.95 | % | 0.56 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 185.00 | 94.10 | 98.00 | 96.05 | % | 0.52 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 190.00 | 89.10 | 92.80 | 90.95 | % | 0.48 | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 195.00 | 84.20 | 88.00 | 86.10 | % | 0.44 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 200.00 | 79.30 | 83.00 | 81.15 | % | 0.41 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 205.00 | 74.30 | 78.10 | 76.20 | % | 0.37 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 210.00 | 69.50 | 73.30 | 71.40 | % | 0.34 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 215.00 | 64.60 | 68.50 | 66.55 | % | 0.31 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 220.00 | 59.90 | 63.60 | 61.75 | % | 0.28 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 225.00 | 55.20 | 58.90 | 57.05 | % | 0.25 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.06 | 7/10/2026 3:59:56 PM EST | |||
| 230.00 | 50.80 | 54.30 | 52.55 | % | 0.23 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.07 | 7/10/2026 3:59:56 PM EST | |||
| 235.00 | 46.40 | 49.90 | 48.15 | % | 0.20 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.08 | 7/10/2026 3:59:56 PM EST | |||
| 240.00 | 41.80 | 45.60 | 43.70 | % | 0.18 | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.10 | 7/10/2026 3:59:56 PM EST | |||
| 245.00 | 37.80 | 41.50 | 39.65 | % | 0.16 | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.11 | 7/10/2026 3:59:56 PM EST | |||
| 250.00 | 33.90 | 37.60 | 35.75 | % | 0.14 | 0 | 0 | 0.42 | 0.79 | 0.01 | -0.12 | 7/10/2026 3:59:56 PM EST | |||
| 255.00 | 30.20 | 34.00 | 32.10 | % | 0.13 | 0 | 0 | 0.42 | 0.75 | 0.01 | -0.14 | 7/10/2026 3:59:56 PM EST | |||
| 260.00 | 26.70 | 30.50 | 28.60 | % | 0.11 | 0 | 0 | 0.42 | 0.71 | 0.01 | -0.15 | 7/10/2026 3:59:56 PM EST | |||
| 265.00 | 23.90 | 27.00 | 25.45 | % | 0.10 | 0 | 0 | 0.42 | 0.67 | 0.01 | -0.16 | 7/10/2026 3:59:56 PM EST | |||
| 270.00 | 20.80 | 24.00 | 22.40 | 25.53 | % | 0.08 | 3 | 0 | 0.42 | 0.62 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 275.00 | 17.80 | 21.20 | 19.50 | 18.00 | % | 0.07 | 5 | 0 | 0.41 | 0.58 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 280.00 | 15.30 | 18.70 | 17.00 | 20.11 | +0.21 | +1.06% | 0.06 | 8 | 1 | 0.41 | 0.53 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 285.00 | 13.00 | 16.70 | 14.85 | 14.93 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.42 | 0.48 | 0.01 | -0.17 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 290.00 | 11.00 | 14.30 | 12.65 | % | 0.04 | 0 | 0 | 0.41 | 0.44 | 0.01 | -0.17 | 7/10/2026 3:59:56 PM EST | |||
| 295.00 | 9.20 | 12.50 | 10.85 | 12.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.39 | 0.01 | -0.16 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 300.00 | 7.50 | 10.80 | 9.15 | 9.30 | % | 0.03 | 2 | 0 | 0.41 | 0.35 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 305.00 | 6.40 | 9.50 | 7.95 | 8.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | 0.31 | 0.01 | -0.15 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 310.00 | 5.00 | 8.10 | 6.55 | 6.08 | % | 0.02 | 2 | 0 | 0.41 | 0.27 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 315.00 | 4.30 | 7.00 | 5.65 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.01 | -0.13 | 7/10/2026 3:59:56 PM EST | |||
| 320.00 | 2.60 | 6.50 | 4.55 | % | 0.01 | 0 | 0 | 0.40 | 0.21 | 0.01 | -0.12 | 7/10/2026 3:59:56 PM EST | |||
| 325.00 | 2.95 | 5.20 | 4.08 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.01 | -0.11 | 7/10/2026 3:59:56 PM EST | |||
| 330.00 | 1.20 | 5.10 | 3.15 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.01 | -0.10 | 7/10/2026 3:59:56 PM EST | |||
| 335.00 | 1.50 | 4.60 | 3.05 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.01 | -0.09 | 7/10/2026 3:59:56 PM EST | |||
| 340.00 | 1.60 | 4.10 | 2.85 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.00 | -0.08 | 7/10/2026 3:59:56 PM EST | |||
| 345.00 | 0.25 | 4.00 | 2.13 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.00 | -0.07 | 7/10/2026 3:59:56 PM EST | |||
| 350.00 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.06 | 7/10/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 225.00 | 0.10 | 3.60 | 1.85 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.06 | 7/10/2026 3:59:56 PM EST | |||
| 230.00 | 0.45 | 4.00 | 2.23 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.00 | -0.07 | 7/10/2026 3:59:56 PM EST | |||
| 235.00 | 1.90 | 4.60 | 3.25 | % | 0.01 | 0 | 0 | 0.45 | -0.12 | 0.00 | -0.08 | 7/10/2026 3:59:56 PM EST | |||
| 240.00 | 2.50 | 5.30 | 3.90 | % | 0.02 | 0 | 0 | 0.44 | -0.15 | 0.01 | -0.10 | 7/10/2026 3:59:56 PM EST | |||
| 245.00 | 3.40 | 5.40 | 4.40 | 3.72 | % | 0.02 | 2 | 0 | 0.42 | -0.18 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 250.00 | 3.60 | 7.20 | 5.40 | % | 0.02 | 0 | 0 | 0.43 | -0.21 | 0.01 | -0.12 | 7/10/2026 3:59:56 PM EST | |||
| 255.00 | 5.30 | 8.00 | 6.65 | 7.20 | % | 0.03 | 16 | 0 | 0.42 | -0.25 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 260.00 | 6.80 | 9.50 | 8.15 | 9.60 | % | 0.03 | 1 | 0 | 0.41 | -0.29 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 265.00 | 8.30 | 11.30 | 9.80 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.41 | -0.33 | 0.01 | -0.16 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 270.00 | 10.60 | 13.70 | 12.15 | % | 0.04 | 0 | 0 | 0.42 | -0.38 | 0.01 | -0.16 | 7/10/2026 3:59:56 PM EST | |||
| 275.00 | 12.30 | 15.60 | 13.95 | % | 0.05 | 0 | 0 | 0.41 | -0.42 | 0.01 | -0.17 | 7/10/2026 3:59:56 PM EST | |||
| 280.00 | 14.80 | 18.00 | 16.40 | % | 0.06 | 0 | 0 | 0.41 | -0.47 | 0.01 | -0.17 | 7/10/2026 3:59:56 PM EST | |||
| 285.00 | 17.70 | 20.70 | 19.20 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.01 | -0.17 | 7/10/2026 3:59:56 PM EST | |||
| 290.00 | 20.30 | 23.60 | 21.95 | % | 0.08 | 0 | 0 | 0.40 | -0.56 | 0.01 | -0.17 | 7/10/2026 3:59:56 PM EST | |||
| 295.00 | 23.70 | 26.80 | 25.25 | % | 0.09 | 0 | 0 | 0.40 | -0.61 | 0.01 | -0.16 | 7/10/2026 3:59:56 PM EST | |||
| 300.00 | 26.90 | 30.40 | 28.65 | % | 0.10 | 0 | 0 | 0.40 | -0.65 | 0.01 | -0.16 | 7/10/2026 3:59:56 PM EST | |||
| 305.00 | 30.70 | 33.70 | 32.20 | % | 0.11 | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.15 | 7/10/2026 3:59:56 PM EST | |||
| 310.00 | 34.40 | 37.90 | 36.15 | % | 0.12 | 0 | 0 | 0.41 | -0.73 | 0.01 | -0.14 | 7/10/2026 3:59:56 PM EST | |||
| 315.00 | 38.20 | 41.80 | 40.00 | % | 0.13 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.13 | 7/10/2026 3:59:56 PM EST | |||
| 320.00 | 42.10 | 45.90 | 44.00 | % | 0.14 | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.12 | 7/10/2026 3:59:56 PM EST | |||
| 325.00 | 46.50 | 50.30 | 48.40 | % | 0.15 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.11 | 7/10/2026 3:59:56 PM EST | |||
| 330.00 | 50.80 | 54.60 | 52.70 | % | 0.16 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.10 | 7/10/2026 3:59:56 PM EST | |||
| 335.00 | 55.20 | 59.00 | 57.10 | % | 0.17 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.09 | 7/10/2026 3:59:56 PM EST | |||
| 340.00 | 60.00 | 63.60 | 61.80 | % | 0.18 | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.08 | 7/10/2026 3:59:56 PM EST | |||
| 345.00 | 64.50 | 68.20 | 66.35 | % | 0.19 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.07 | 7/10/2026 3:59:56 PM EST | |||
| 350.00 | 69.20 | 72.90 | 71.05 | % | 0.20 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.06 | 7/10/2026 3:59:56 PM EST | |||
| 360.00 | 79.00 | 82.40 | 80.70 | % | 0.22 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.05 | 7/10/2026 3:59:56 PM EST |