Options Chain for VALERO ENERGY CORP COM (VLO) - $323.92 as of 8/12/2026 2:05:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 169.00 | 173.00 | 171.00 | % | 1.07 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 165.00 | 164.00 | 168.00 | 166.00 | % | 1.01 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 170.00 | 159.00 | 163.00 | 161.00 | % | 0.95 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 175.00 | 154.10 | 158.00 | 156.05 | % | 0.89 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 180.00 | 149.10 | 153.10 | 151.10 | % | 0.84 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 185.00 | 144.10 | 148.10 | 146.10 | % | 0.79 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 190.00 | 139.10 | 143.10 | 141.10 | % | 0.74 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 195.00 | 134.10 | 138.20 | 136.15 | % | 0.70 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 200.00 | 129.20 | 133.20 | 131.20 | % | 0.66 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 205.00 | 124.20 | 128.20 | 126.20 | % | 0.62 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/12/2026 1:58:39 PM EST | |||
| 210.00 | 119.30 | 123.30 | 121.30 | % | 0.58 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 8/12/2026 1:58:39 PM EST | |||
| 215.00 | 114.30 | 118.30 | 116.30 | % | 0.54 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 8/12/2026 1:58:39 PM EST | |||
| 220.00 | 109.40 | 113.40 | 111.40 | % | 0.51 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 8/12/2026 1:58:39 PM EST | |||
| 225.00 | 104.50 | 108.40 | 106.45 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 8/12/2026 1:58:39 PM EST | |||
| 230.00 | 99.50 | 103.50 | 101.50 | % | 0.44 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 8/12/2026 1:58:39 PM EST | |||
| 235.00 | 94.60 | 98.60 | 96.60 | % | 0.41 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 8/12/2026 1:58:39 PM EST | |||
| 240.00 | 90.00 | 93.70 | 91.85 | % | 0.38 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.04 | 8/12/2026 1:58:39 PM EST | |||
| 245.00 | 85.10 | 88.60 | 86.85 | % | 0.35 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.05 | 8/12/2026 1:58:39 PM EST | |||
| 250.00 | 80.30 | 83.80 | 82.05 | % | 0.33 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.06 | 8/12/2026 1:58:39 PM EST | |||
| 255.00 | 75.50 | 79.00 | 77.25 | % | 0.30 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.07 | 8/12/2026 1:58:39 PM EST | |||
| 260.00 | 70.70 | 74.20 | 72.45 | % | 0.28 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.08 | 8/12/2026 1:58:39 PM EST | |||
| 265.00 | 66.00 | 69.50 | 67.75 | 52.85 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.51 | 0.94 | 0.00 | -0.09 | 8/10/2026 | 8/12/2026 1:58:39 PM EST |
| 270.00 | 61.40 | 64.70 | 63.05 | 56.60 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.46 | 0.92 | 0.00 | -0.09 | 8/11/2026 | 8/12/2026 1:58:39 PM EST |
| 275.00 | 56.90 | 60.20 | 58.55 | % | 0.21 | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.10 | 8/12/2026 1:58:39 PM EST | |||
| 280.00 | 52.40 | 56.00 | 54.20 | % | 0.19 | 0 | 0 | 0.45 | 0.88 | 0.00 | -0.12 | 8/12/2026 1:58:39 PM EST | |||
| 285.00 | 48.20 | 51.60 | 49.90 | % | 0.18 | 0 | 0 | 0.44 | 0.86 | 0.00 | -0.13 | 8/12/2026 1:58:39 PM EST | |||
| 290.00 | 43.90 | 47.10 | 45.50 | 31.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.43 | 0.83 | 0.01 | -0.15 | 8/10/2026 | 8/12/2026 1:58:39 PM EST |
| 295.00 | 39.90 | 43.50 | 41.70 | 36.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.43 | 0.80 | 0.01 | -0.16 | 8/11/2026 | 8/12/2026 1:58:39 PM EST |
| 300.00 | 36.10 | 39.90 | 38.00 | 17.89 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | 0.76 | 0.01 | -0.18 | 8/7/2026 | 8/12/2026 1:58:39 PM EST |
| 305.00 | 32.40 | 35.70 | 34.05 | 29.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | 0.73 | 0.01 | -0.19 | 8/11/2026 | 8/12/2026 1:58:39 PM EST |
| 310.00 | 29.00 | 32.10 | 30.55 | 27.80 | +1.50 | +5.71% | 0.10 | 1 | 9 | 0.42 | 0.69 | 0.01 | -0.20 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 315.00 | 25.70 | 28.60 | 27.15 | 23.41 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.41 | 0.65 | 0.01 | -0.21 | 8/11/2026 | 8/12/2026 1:58:39 PM EST |
| 320.00 | 22.70 | 25.90 | 24.30 | 21.35 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.41 | 0.61 | 0.01 | -0.22 | 8/11/2026 | 8/12/2026 1:58:39 PM EST |
| 325.00 | 21.20 | 22.80 | 22.00 | 22.20 | +6.40 | +40.51% | 0.07 | 5 | 17 | 0.41 | 0.57 | 0.01 | -0.22 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 330.00 | 18.70 | 20.20 | 19.45 | 20.00 | +6.12 | +44.10% | 0.06 | 18 | 18 | 0.41 | 0.52 | 0.01 | -0.22 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 335.00 | 15.10 | 18.00 | 16.55 | 14.30 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.41 | 0.48 | 0.01 | -0.22 | 8/11/2026 | 8/12/2026 1:58:39 PM EST |
| 340.00 | 13.90 | 16.10 | 15.00 | 14.33 | +3.69 | +34.68% | 0.04 | 28 | 2 | 0.41 | 0.44 | 0.01 | -0.22 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 345.00 | 12.60 | 13.30 | 12.95 | 11.37 | +2.67 | +30.69% | 0.04 | 1 | 11 | 0.42 | 0.40 | 0.01 | -0.21 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 350.00 | 10.80 | 11.50 | 11.15 | 10.77 | +1.57 | +17.07% | 0.03 | 1 | 9 | 0.41 | 0.36 | 0.01 | -0.21 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 355.00 | 7.80 | 10.60 | 9.20 | 7.98 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | 0.32 | 0.01 | -0.20 | 8/11/2026 | 8/12/2026 1:58:39 PM EST |
| 360.00 | 7.80 | 9.10 | 8.45 | 7.90 | +1.02 | +14.83% | 0.02 | 37 | 1 | 0.40 | 0.29 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 365.00 | 5.20 | 8.10 | 6.65 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.25 | 0.01 | -0.17 | 8/11/2026 | 8/12/2026 1:58:39 PM EST |
| 370.00 | 4.90 | 7.10 | 6.00 | 5.00 | +0.20 | +4.17% | 0.02 | 5 | 1 | 0.41 | 0.22 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 375.00 | 3.20 | 6.30 | 4.75 | 4.91 | % | 0.01 | 4 | 0 | 0.40 | 0.19 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 1:58:39 PM EST | |
| 380.00 | 2.50 | 6.20 | 4.35 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.01 | -0.13 | 8/12/2026 1:58:39 PM EST | |||
| 390.00 | 1.20 | 4.90 | 3.05 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.00 | -0.11 | 8/12/2026 1:58:39 PM EST | |||
| 400.00 | 1.40 | 3.20 | 2.30 | 2.10 | +0.85 | +68.00% | 0.01 | 17 | 3 | 0.42 | 0.09 | 0.00 | -0.08 | 8/12/2026 | 8/12/2026 1:58:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:58:39 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 8/12/2026 1:58:39 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/12/2026 1:58:39 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 8/12/2026 1:58:39 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 8/12/2026 1:58:39 PM EST | |||
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 8/12/2026 1:58:39 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 8/12/2026 1:58:39 PM EST | |||
| 235.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.01 | 0.00 | -0.04 | 8/11/2026 | 8/12/2026 1:58:39 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 8/12/2026 1:58:39 PM EST | |||
| 245.00 | 0.00 | 2.55 | 1.28 | 1.28 | -1.67 | -56.61% | 0.01 | 1 | 3 | 0.64 | -0.02 | 0.00 | -0.05 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 250.00 | 0.00 | 2.65 | 1.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.02 | 0.00 | -0.06 | 8/11/2026 | 8/12/2026 1:58:39 PM EST |
| 255.00 | 0.00 | 2.85 | 1.43 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.03 | 0.00 | -0.07 | 8/10/2026 | 8/12/2026 1:58:39 PM EST |
| 260.00 | 0.00 | 3.10 | 1.55 | 1.65 | +0.30 | +22.23% | 0.01 | 2 | 1 | 0.57 | -0.04 | 0.00 | -0.08 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 265.00 | 0.00 | 3.40 | 1.70 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | -0.06 | 0.00 | -0.09 | 8/11/2026 | 8/12/2026 1:58:39 PM EST |
| 270.00 | 1.00 | 3.70 | 2.35 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | -0.08 | 0.00 | -0.09 | 8/11/2026 | 8/12/2026 1:58:39 PM EST |
| 275.00 | 0.45 | 4.20 | 2.33 | 2.65 | -0.96 | -26.60% | 0.01 | 1 | 2 | 0.41 | -0.10 | 0.00 | -0.10 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 280.00 | 1.65 | 4.10 | 2.88 | 3.00 | -1.09 | -26.65% | 0.01 | 11 | 7 | 0.42 | -0.12 | 0.00 | -0.12 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 285.00 | 2.25 | 4.90 | 3.58 | 4.59 | -1.11 | -19.48% | 0.01 | 1 | 4 | 0.42 | -0.14 | 0.00 | -0.13 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 290.00 | 3.40 | 6.00 | 4.70 | 4.87 | -3.58 | -42.37% | 0.02 | 31 | 7 | 0.43 | -0.17 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 295.00 | 4.40 | 6.00 | 5.20 | 5.34 | -2.46 | -31.54% | 0.02 | 3 | 3 | 0.41 | -0.20 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 300.00 | 5.80 | 6.90 | 6.35 | 6.60 | -1.77 | -21.15% | 0.02 | 5 | 6 | 0.40 | -0.24 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 305.00 | 6.80 | 7.90 | 7.35 | 7.50 | -2.91 | -27.96% | 0.02 | 6 | 40 | 0.40 | -0.27 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 310.00 | 8.40 | 11.20 | 9.80 | 9.20 | -2.80 | -23.34% | 0.03 | 34 | 46 | 0.41 | -0.31 | 0.01 | -0.20 | 8/12/2026 | 8/12/2026 1:58:39 PM EST |
| 315.00 | 10.10 | 12.90 | 11.50 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.41 | -0.35 | 0.01 | -0.21 | 8/11/2026 | 8/12/2026 1:58:39 PM EST |
| 320.00 | 12.10 | 14.90 | 13.50 | 17.00 | % | 0.04 | 6 | 0 | 0.41 | -0.39 | 0.01 | -0.22 | 8/12/2026 | 8/12/2026 1:58:39 PM EST | |
| 325.00 | 14.20 | 16.60 | 15.40 | % | 0.05 | 0 | 0 | 0.40 | -0.43 | 0.01 | -0.22 | 8/12/2026 1:58:39 PM EST | |||
| 330.00 | 16.50 | 19.50 | 18.00 | % | 0.05 | 0 | 0 | 0.41 | -0.48 | 0.01 | -0.22 | 8/12/2026 1:58:39 PM EST | |||
| 335.00 | 19.50 | 22.20 | 20.85 | % | 0.06 | 0 | 0 | 0.40 | -0.52 | 0.01 | -0.22 | 8/12/2026 1:58:39 PM EST | |||
| 340.00 | 22.30 | 25.10 | 23.70 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.01 | -0.22 | 8/12/2026 1:58:39 PM EST | |||
| 345.00 | 25.30 | 28.20 | 26.75 | % | 0.08 | 0 | 0 | 0.40 | -0.60 | 0.01 | -0.21 | 8/12/2026 1:58:39 PM EST | |||
| 350.00 | 28.40 | 31.40 | 29.90 | % | 0.09 | 0 | 0 | 0.40 | -0.64 | 0.01 | -0.21 | 8/12/2026 1:58:39 PM EST | |||
| 355.00 | 31.80 | 34.90 | 33.35 | % | 0.09 | 0 | 0 | 0.40 | -0.68 | 0.01 | -0.20 | 8/12/2026 1:58:39 PM EST | |||
| 360.00 | 35.50 | 38.50 | 37.00 | % | 0.10 | 0 | 0 | 0.40 | -0.71 | 0.01 | -0.19 | 8/12/2026 1:58:39 PM EST | |||
| 365.00 | 39.20 | 42.40 | 40.80 | % | 0.11 | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.17 | 8/12/2026 1:58:39 PM EST | |||
| 370.00 | 42.70 | 46.40 | 44.55 | 74.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | -0.78 | 0.01 | -0.16 | 8/7/2026 | 8/12/2026 1:58:39 PM EST |
| 375.00 | 47.20 | 50.50 | 48.85 | % | 0.13 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.15 | 8/12/2026 1:58:39 PM EST | |||
| 380.00 | 51.40 | 54.70 | 53.05 | % | 0.14 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.13 | 8/12/2026 1:58:39 PM EST | |||
| 390.00 | 60.10 | 63.50 | 61.80 | % | 0.16 | 0 | 0 | 0.39 | -0.88 | 0.00 | -0.11 | 8/12/2026 1:58:39 PM EST | |||
| 400.00 | 69.30 | 72.70 | 71.00 | % | 0.18 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.08 | 8/12/2026 1:58:39 PM EST |