Options Chain for VALERO ENERGY CORP COM (VLO) - $148.67 as of 7/8/2025 8:12:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 91.85 | 95.45 | 93.65 | % | 1.70 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 60.00 | 86.80 | 90.30 | 88.55 | 70.65 | 0.00 | 0.00% | 1.48 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 3:59:59 PM EST |
| 65.00 | 81.90 | 85.30 | 83.60 | % | 1.29 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 70.00 | 76.90 | 80.35 | 78.63 | 63.45 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 3:59:59 PM EST |
| 75.00 | 71.85 | 75.35 | 73.60 | 60.95 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/8/2025 3:59:59 PM EST |
| 80.00 | 66.90 | 70.35 | 68.63 | 61.62 | 0.00 | 0.00% | 0.86 | 0 | 7 | 1.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:59 PM EST |
| 85.00 | 61.90 | 65.25 | 63.58 | 26.85 | 0.00 | 0.00% | 0.75 | 0 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/8/2025 3:59:59 PM EST |
| 90.00 | 57.00 | 60.40 | 58.70 | 44.00 | 0.00 | 0.00% | 0.65 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 3:59:59 PM EST |
| 95.00 | 52.45 | 54.65 | 53.55 | 25.55 | 0.00 | 0.00% | 0.56 | 0 | 5 | 0.73 | 0.99 | 0.00 | -0.01 | 5/7/2025 | 7/8/2025 3:59:59 PM EST |
| 100.00 | 47.65 | 49.95 | 48.80 | 33.95 | 0.00 | 0.00% | 0.49 | 0 | 30 | 0.69 | 0.97 | 0.00 | -0.01 | 6/10/2025 | 7/8/2025 3:59:59 PM EST |
| 105.00 | 42.50 | 44.95 | 43.73 | 27.50 | 0.00 | 0.00% | 0.42 | 0 | 49 | 0.62 | 0.96 | 0.00 | -0.02 | 5/12/2025 | 7/8/2025 3:59:59 PM EST |
| 110.00 | 37.70 | 40.20 | 38.95 | 32.49 | 0.00 | 0.00% | 0.35 | 0 | 84 | 0.62 | 0.95 | 0.00 | -0.02 | 6/17/2025 | 7/8/2025 3:59:59 PM EST |
| 115.00 | 33.90 | 35.05 | 34.48 | 17.30 | 0.00 | 0.00% | 0.30 | 0 | 535 | 0.55 | 0.92 | 0.01 | -0.03 | 5/29/2025 | 7/8/2025 3:59:59 PM EST |
| 120.00 | 29.35 | 30.25 | 29.80 | 29.22 | +4.46 | +18.02% | 0.25 | 2 | 531 | 0.50 | 0.90 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 125.00 | 24.80 | 25.65 | 25.23 | 23.93 | +3.13 | +15.05% | 0.20 | 5 | 3,305 | 0.46 | 0.87 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 130.00 | 19.65 | 21.45 | 20.55 | 19.43 | +2.43 | +14.30% | 0.16 | 3 | 2,634 | 0.29 | 0.82 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 135.00 | 16.50 | 17.65 | 17.08 | 16.40 | +3.45 | +26.65% | 0.13 | 17 | 1,322 | 0.33 | 0.76 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 140.00 | 12.20 | 14.05 | 13.13 | 13.70 | +4.20 | +44.22% | 0.09 | 9 | 1,710 | 0.32 | 0.69 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 145.00 | 10.05 | 10.45 | 10.25 | 9.95 | +2.65 | +36.31% | 0.07 | 103 | 1,637 | 0.31 | 0.60 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 150.00 | 7.45 | 7.75 | 7.60 | 7.55 | +2.15 | +39.82% | 0.05 | 106 | 608 | 0.31 | 0.50 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 155.00 | 5.30 | 5.60 | 5.45 | 5.20 | +1.61 | +44.85% | 0.04 | 136 | 1,854 | 0.30 | 0.40 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 160.00 | 3.65 | 3.95 | 3.80 | 3.65 | +1.10 | +43.14% | 0.02 | 302 | 785 | 0.30 | 0.32 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 165.00 | 2.31 | 2.67 | 2.49 | 2.43 | +0.75 | +44.65% | 0.02 | 4,929 | 270 | 0.30 | 0.24 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 170.00 | 1.54 | 1.79 | 1.67 | 1.60 | +0.35 | +28.00% | 0.01 | 18 | 275 | 0.29 | 0.18 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 175.00 | 1.01 | 1.42 | 1.22 | 0.96 | +0.35 | +57.38% | 0.01 | 26 | 1,164 | 0.30 | 0.13 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 180.00 | 0.35 | 0.80 | 0.58 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.31 | 0.09 | 0.01 | -0.02 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 185.00 | 0.26 | 2.31 | 1.29 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.34 | 0.06 | 0.01 | -0.02 | 6/17/2025 | 7/8/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.19 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.48 | 0.04 | 0.00 | -0.01 | 6/17/2025 | 7/8/2025 3:59:59 PM EST |
| 195.00 | 0.01 | 2.26 | 1.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.38 | 0.03 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.46 | 0.73 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.51 | 0.02 | 0.00 | -0.01 | 4/3/2025 | 7/8/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.42 | 0.71 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.55 | 0.01 | 0.00 | 0.00 | 6/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.68 | 0.84 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.49 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/8/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.53 | 0.77 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/8/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.16 | 1.08 | 0.03 | -0.51 | -94.45% | 0.02 | 10 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.96 | 0.98 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/8/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 2.00 | 1.03 | 0.10 | -0.10 | -50.00% | 0.01 | 5 | 88 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.18 | 0.59 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.80 | 0.90 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:59 PM EST |
| 95.00 | 0.13 | 1.66 | 0.90 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,591 | 0.65 | -0.01 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 100.00 | 0.20 | 0.70 | 0.45 | 0.30 | -0.13 | -30.24% | 0.00 | 1 | 1,581 | 0.53 | -0.03 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.95 | 0.50 | 0.91 | +0.46 | +102.23% | 0.00 | 2 | 555 | 0.45 | -0.04 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 110.00 | 0.30 | 0.96 | 0.63 | 0.50 | -0.12 | -19.36% | 0.01 | 3 | 830 | 0.43 | -0.05 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 115.00 | 0.50 | 0.81 | 0.66 | 0.80 | -0.25 | -23.81% | 0.01 | 8 | 1,002 | 0.37 | -0.08 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 120.00 | 0.93 | 1.39 | 1.16 | 0.73 | -0.69 | -48.60% | 0.01 | 7 | 632 | 0.39 | -0.10 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 125.00 | 1.42 | 1.58 | 1.50 | 1.46 | -0.69 | -32.10% | 0.01 | 4 | 2,411 | 0.36 | -0.13 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 130.00 | 2.08 | 2.29 | 2.19 | 2.17 | -1.01 | -31.77% | 0.02 | 4 | 1,187 | 0.35 | -0.18 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 135.00 | 3.00 | 3.30 | 3.15 | 3.15 | -1.31 | -29.38% | 0.02 | 3 | 653 | 0.33 | -0.24 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 140.00 | 4.40 | 4.70 | 4.55 | 4.60 | -1.80 | -28.13% | 0.03 | 39 | 662 | 0.32 | -0.31 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 145.00 | 6.30 | 6.60 | 6.45 | 6.70 | -1.70 | -20.24% | 0.04 | 130 | 184 | 0.32 | -0.40 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 150.00 | 8.60 | 8.90 | 8.75 | 9.10 | -2.85 | -23.85% | 0.06 | 28 | 28 | 0.31 | -0.50 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 155.00 | 10.55 | 12.50 | 11.53 | 11.55 | -37.41 | -76.41% | 0.07 | 11 | 3 | 0.32 | -0.60 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 160.00 | 14.75 | 15.30 | 15.03 | 43.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | -0.68 | 0.02 | -0.05 | 12/20/2024 | 7/8/2025 3:59:59 PM EST |
| 165.00 | 18.40 | 19.20 | 18.80 | 29.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.29 | -0.76 | 0.02 | -0.04 | 1/16/2025 | 7/8/2025 3:59:59 PM EST |
| 170.00 | 22.75 | 24.20 | 23.48 | 23.25 | -13.35 | -36.48% | 0.14 | 1 | 4 | 0.40 | -0.82 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 175.00 | 27.00 | 28.85 | 27.93 | 52.41 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.03 | 3/6/2025 | 7/8/2025 3:59:59 PM EST |
| 180.00 | 30.75 | 34.20 | 32.48 | % | 0.18 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.02 | 7/8/2025 3:59:59 PM EST | |||
| 185.00 | 35.75 | 39.05 | 37.40 | 49.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 9/26/2024 | 7/8/2025 3:59:59 PM EST |
| 190.00 | 40.30 | 43.90 | 42.10 | 51.75 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.52 | -0.96 | 0.00 | -0.01 | 6/23/2025 | 7/8/2025 3:59:59 PM EST |
| 195.00 | 45.75 | 48.80 | 47.28 | % | 0.24 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 200.00 | 50.15 | 53.75 | 51.95 | % | 0.26 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 210.00 | 60.30 | 63.70 | 62.00 | % | 0.30 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |