Options Chain for VALERO ENERGY CORP COM (VLO) - $148.67 as of 7/8/2025 9:26:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 76.95 | 80.50 | 78.73 | % | 1.12 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 75.00 | 71.95 | 75.45 | 73.70 | % | 0.98 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 80.00 | 66.95 | 70.50 | 68.73 | % | 0.86 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 85.00 | 62.05 | 65.55 | 63.80 | % | 0.75 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 90.00 | 57.00 | 60.30 | 58.65 | % | 0.65 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 95.00 | 52.00 | 55.55 | 53.78 | % | 0.57 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 100.00 | 47.05 | 50.60 | 48.83 | % | 0.49 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 105.00 | 42.10 | 45.65 | 43.88 | % | 0.42 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 110.00 | 37.10 | 40.70 | 38.90 | % | 0.35 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 115.00 | 32.20 | 35.70 | 33.95 | % | 0.30 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 120.00 | 27.30 | 30.80 | 29.05 | % | 0.24 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 122.00 | 25.35 | 28.75 | 27.05 | % | 0.22 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.02 | 7/8/2025 3:59:59 PM EST | |||
| 123.00 | 24.35 | 28.00 | 26.18 | % | 0.21 | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.02 | 7/8/2025 3:59:59 PM EST | |||
| 124.00 | 23.40 | 26.90 | 25.15 | % | 0.20 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.02 | 7/8/2025 3:59:59 PM EST | |||
| 125.00 | 22.45 | 26.00 | 24.23 | % | 0.19 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 126.00 | 21.50 | 25.15 | 23.33 | % | 0.19 | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 127.00 | 20.70 | 24.20 | 22.45 | % | 0.18 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 128.00 | 19.65 | 23.25 | 21.45 | % | 0.17 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 129.00 | 18.70 | 22.00 | 20.35 | % | 0.16 | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 130.00 | 17.75 | 21.40 | 19.58 | % | 0.15 | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.05 | 7/8/2025 3:59:59 PM EST | |||
| 131.00 | 16.85 | 20.45 | 18.65 | % | 0.14 | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.05 | 7/8/2025 3:59:59 PM EST | |||
| 132.00 | 16.75 | 18.30 | 17.53 | % | 0.13 | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.06 | 7/8/2025 3:59:59 PM EST | |||
| 133.00 | 15.75 | 17.60 | 16.68 | 6.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | 0.85 | 0.01 | -0.06 | 6/30/2025 | 7/8/2025 3:59:59 PM EST |
| 134.00 | 14.15 | 16.55 | 15.35 | 14.90 | % | 0.11 | 2 | 0 | 0.51 | 0.83 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 135.00 | 14.35 | 15.75 | 15.05 | 12.27 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.32 | 0.82 | 0.02 | -0.07 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 136.00 | 13.85 | 14.65 | 14.25 | 13.30 | +8.15 | +158.26% | 0.10 | 10 | 1 | 0.51 | 0.80 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 137.00 | 12.65 | 14.00 | 13.33 | 12.40 | % | 0.10 | 1 | 0 | 0.32 | 0.79 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 138.00 | 11.80 | 13.05 | 12.43 | % | 0.09 | 0 | 0 | 0.32 | 0.77 | 0.02 | -0.08 | 7/8/2025 3:59:59 PM EST | |||
| 139.00 | 10.65 | 12.35 | 11.50 | 10.85 | % | 0.08 | 6 | 0 | 0.32 | 0.75 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 140.00 | 10.65 | 11.50 | 11.08 | 10.25 | +5.20 | +102.97% | 0.08 | 12 | 7 | 0.35 | 0.73 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 141.00 | 8.80 | 10.80 | 9.80 | 9.45 | % | 0.07 | 22 | 0 | 0.31 | 0.71 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 142.00 | 8.65 | 10.10 | 9.38 | 8.85 | +1.47 | +19.92% | 0.07 | 21 | 7 | 0.32 | 0.69 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 143.00 | 8.25 | 9.50 | 8.88 | 5.73 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.33 | 0.66 | 0.02 | -0.09 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 144.00 | 6.45 | 8.70 | 7.58 | % | 0.05 | 0 | 0 | 0.29 | 0.64 | 0.03 | -0.09 | 7/8/2025 3:59:59 PM EST | |||
| 145.00 | 7.20 | 7.80 | 7.50 | 6.84 | +1.94 | +39.60% | 0.05 | 4 | 5 | 0.33 | 0.61 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 146.00 | 6.55 | 7.40 | 6.98 | 5.61 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | 0.59 | 0.03 | -0.09 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 147.00 | 5.05 | 6.95 | 6.00 | 5.70 | +2.25 | +65.22% | 0.04 | 2 | 15 | 0.30 | 0.56 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 148.00 | 5.50 | 6.15 | 5.83 | 5.41 | +1.21 | +28.81% | 0.04 | 20 | 1 | 0.32 | 0.53 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 149.00 | 4.85 | 5.85 | 5.35 | % | 0.04 | 0 | 0 | 0.32 | 0.51 | 0.03 | -0.09 | 7/8/2025 3:59:59 PM EST | |||
| 150.00 | 4.45 | 5.30 | 4.88 | 3.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.48 | 0.03 | -0.09 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 152.50 | 3.10 | 4.00 | 3.55 | 3.65 | +1.86 | +103.92% | 0.02 | 5 | 4 | 0.30 | 0.41 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 155.00 | 2.40 | 3.30 | 2.85 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.35 | 0.02 | -0.09 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 157.50 | 1.73 | 3.00 | 2.37 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | 0.29 | 0.02 | -0.08 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 160.00 | 1.33 | 2.46 | 1.90 | % | 0.01 | 0 | 0 | 0.33 | 0.25 | 0.02 | -0.07 | 7/8/2025 3:59:59 PM EST | |||
| 162.50 | 0.00 | 1.94 | 0.97 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.02 | -0.06 | 7/8/2025 3:59:59 PM EST | |||
| 165.00 | 0.74 | 2.46 | 1.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.37 | 0.16 | 0.02 | -0.06 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.03 | 7/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 122.00 | 0.00 | 1.97 | 0.99 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.03 | 0.01 | -0.02 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 123.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.02 | 7/8/2025 3:59:59 PM EST | |||
| 124.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.01 | -0.02 | 7/8/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 126.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.01 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 127.00 | 0.00 | 2.79 | 1.40 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.07 | 0.01 | -0.03 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 128.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.01 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 129.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.01 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.01 | -0.05 | 7/8/2025 3:59:59 PM EST | |||
| 131.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.01 | -0.05 | 7/8/2025 3:59:59 PM EST | |||
| 132.00 | 0.49 | 1.79 | 1.14 | % | 0.01 | 0 | 0 | 0.38 | -0.14 | 0.01 | -0.06 | 7/8/2025 3:59:59 PM EST | |||
| 133.00 | 0.43 | 1.54 | 0.99 | 1.20 | -0.70 | -36.85% | 0.01 | 1 | 1 | 0.43 | -0.15 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 134.00 | 0.47 | 1.87 | 1.17 | % | 0.01 | 0 | 0 | 0.32 | -0.17 | 0.02 | -0.07 | 7/8/2025 3:59:59 PM EST | |||
| 135.00 | 1.05 | 1.95 | 1.50 | % | 0.01 | 0 | 0 | 0.36 | -0.18 | 0.02 | -0.07 | 7/8/2025 3:59:59 PM EST | |||
| 136.00 | 1.19 | 1.93 | 1.56 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.20 | 0.02 | -0.07 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 137.00 | 0.48 | 2.59 | 1.54 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.21 | 0.02 | -0.07 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 138.00 | 1.53 | 2.57 | 2.05 | % | 0.01 | 0 | 0 | 0.35 | -0.23 | 0.02 | -0.08 | 7/8/2025 3:59:59 PM EST | |||
| 139.00 | 1.71 | 2.73 | 2.22 | % | 0.02 | 0 | 0 | 0.35 | -0.25 | 0.02 | -0.08 | 7/8/2025 3:59:59 PM EST | |||
| 140.00 | 1.63 | 2.81 | 2.22 | 2.30 | -1.29 | -35.94% | 0.02 | 7 | 1 | 0.35 | -0.27 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 141.00 | 2.17 | 3.00 | 2.59 | % | 0.02 | 0 | 0 | 0.33 | -0.29 | 0.02 | -0.08 | 7/8/2025 3:59:59 PM EST | |||
| 142.00 | 1.12 | 3.30 | 2.21 | % | 0.02 | 0 | 0 | 0.29 | -0.31 | 0.02 | -0.09 | 7/8/2025 3:59:59 PM EST | |||
| 143.00 | 2.94 | 3.60 | 3.27 | % | 0.02 | 0 | 0 | 0.33 | -0.34 | 0.02 | -0.09 | 7/8/2025 3:59:59 PM EST | |||
| 144.00 | 3.10 | 3.95 | 3.53 | % | 0.02 | 0 | 0 | 0.33 | -0.36 | 0.03 | -0.09 | 7/8/2025 3:59:59 PM EST | |||
| 145.00 | 3.75 | 4.40 | 4.08 | % | 0.03 | 0 | 0 | 0.33 | -0.39 | 0.03 | -0.09 | 7/8/2025 3:59:59 PM EST | |||
| 146.00 | 3.90 | 4.85 | 4.38 | % | 0.03 | 0 | 0 | 0.33 | -0.41 | 0.03 | -0.09 | 7/8/2025 3:59:59 PM EST | |||
| 147.00 | 4.55 | 5.40 | 4.98 | % | 0.03 | 0 | 0 | 0.34 | -0.44 | 0.03 | -0.09 | 7/8/2025 3:59:59 PM EST | |||
| 148.00 | 5.05 | 5.70 | 5.38 | % | 0.04 | 0 | 0 | 0.33 | -0.47 | 0.03 | -0.09 | 7/8/2025 3:59:59 PM EST | |||
| 149.00 | 5.55 | 6.25 | 5.90 | % | 0.04 | 0 | 0 | 0.33 | -0.49 | 0.03 | -0.09 | 7/8/2025 3:59:59 PM EST | |||
| 150.00 | 6.05 | 6.80 | 6.43 | % | 0.04 | 0 | 0 | 0.33 | -0.52 | 0.03 | -0.09 | 7/8/2025 3:59:59 PM EST | |||
| 152.50 | 7.55 | 8.30 | 7.93 | % | 0.05 | 0 | 0 | 0.33 | -0.59 | 0.03 | -0.09 | 7/8/2025 3:59:59 PM EST | |||
| 155.00 | 9.00 | 10.10 | 9.55 | % | 0.06 | 0 | 0 | 0.33 | -0.65 | 0.02 | -0.09 | 7/8/2025 3:59:59 PM EST | |||
| 157.50 | 9.90 | 12.30 | 11.10 | % | 0.07 | 0 | 0 | 0.30 | -0.71 | 0.02 | -0.08 | 7/8/2025 3:59:59 PM EST | |||
| 160.00 | 11.65 | 15.30 | 13.48 | % | 0.08 | 0 | 0 | 0.48 | -0.75 | 0.02 | -0.07 | 7/8/2025 3:59:59 PM EST | |||
| 162.50 | 13.75 | 17.45 | 15.60 | % | 0.10 | 0 | 0 | 0.50 | -0.80 | 0.02 | -0.06 | 7/8/2025 3:59:59 PM EST | |||
| 165.00 | 16.55 | 18.55 | 17.55 | % | 0.11 | 0 | 0 | 0.48 | -0.84 | 0.02 | -0.06 | 7/8/2025 3:59:59 PM EST | |||
| 170.00 | 21.30 | 22.90 | 22.10 | 22.00 | % | 0.13 | 2 | 0 | 0.56 | -0.90 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 175.00 | 25.60 | 29.05 | 27.33 | 31.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |