Options Chain for VALERO ENERGY CORP COM (VLO) - $133.45 as of 8/13/2025 6:51:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 59.50 | 63.25 | 61.38 | % | 0.82 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 80.00 | 54.60 | 58.30 | 56.45 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 85.00 | 49.70 | 53.45 | 51.58 | % | 0.61 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 90.00 | 44.60 | 48.45 | 46.53 | % | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 95.00 | 39.70 | 43.25 | 41.48 | % | 0.44 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 100.00 | 34.80 | 38.65 | 36.73 | % | 0.37 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 105.00 | 29.90 | 33.70 | 31.80 | % | 0.30 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 110.00 | 25.15 | 28.25 | 26.70 | % | 0.24 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 115.00 | 20.90 | 23.75 | 22.33 | % | 0.19 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.03 | 8/13/2025 3:59:50 PM EST | |||
| 120.00 | 17.50 | 18.30 | 17.90 | 16.58 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.34 | 0.89 | 0.01 | -0.05 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 121.00 | 15.60 | 17.75 | 16.68 | % | 0.14 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 122.00 | 14.10 | 17.85 | 15.98 | % | 0.13 | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 123.00 | 13.45 | 17.20 | 15.33 | % | 0.12 | 0 | 0 | 0.47 | 0.85 | 0.02 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 124.00 | 13.55 | 15.40 | 14.48 | % | 0.12 | 0 | 0 | 0.31 | 0.83 | 0.02 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 125.00 | 12.15 | 14.80 | 13.48 | % | 0.11 | 0 | 0 | 0.28 | 0.82 | 0.02 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 126.00 | 10.80 | 14.50 | 12.65 | % | 0.10 | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 127.00 | 11.60 | 12.45 | 12.03 | % | 0.09 | 0 | 0 | 0.31 | 0.78 | 0.02 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 128.00 | 10.45 | 11.55 | 11.00 | % | 0.09 | 0 | 0 | 0.29 | 0.76 | 0.02 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 129.00 | 10.25 | 10.85 | 10.55 | % | 0.08 | 0 | 0 | 0.31 | 0.73 | 0.02 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 130.00 | 8.60 | 10.75 | 9.68 | % | 0.07 | 0 | 0 | 0.29 | 0.71 | 0.02 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 131.00 | 8.20 | 9.85 | 9.03 | 6.34 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.30 | 0.69 | 0.02 | -0.07 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 132.00 | 7.90 | 8.90 | 8.40 | 6.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | 0.66 | 0.03 | -0.07 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 133.00 | 7.45 | 8.40 | 7.93 | % | 0.06 | 0 | 0 | 0.30 | 0.63 | 0.03 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 134.00 | 7.00 | 7.45 | 7.23 | 4.91 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | 0.61 | 0.03 | -0.07 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 135.00 | 6.45 | 7.95 | 7.20 | 5.85 | % | 0.05 | 2 | 0 | 0.30 | 0.58 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:50 PM EST | |
| 136.00 | 5.90 | 6.30 | 6.10 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | 0.55 | 0.03 | -0.07 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 137.00 | 5.40 | 5.80 | 5.60 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.30 | 0.52 | 0.03 | -0.07 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 138.00 | 4.90 | 5.25 | 5.08 | 5.00 | +1.69 | +51.06% | 0.04 | 7 | 1 | 0.29 | 0.49 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 139.00 | 4.40 | 5.75 | 5.08 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.46 | 0.03 | -0.07 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 140.00 | 3.70 | 4.45 | 4.08 | % | 0.03 | 0 | 0 | 0.28 | 0.43 | 0.03 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 141.00 | 3.65 | 3.95 | 3.80 | % | 0.03 | 0 | 0 | 0.29 | 0.41 | 0.03 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 142.00 | 3.20 | 3.60 | 3.40 | 2.63 | % | 0.02 | 1 | 0 | 0.29 | 0.38 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:50 PM EST | |
| 143.00 | 2.90 | 3.25 | 3.08 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | 0.35 | 0.03 | -0.06 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 144.00 | 2.31 | 3.10 | 2.71 | % | 0.02 | 0 | 0 | 0.28 | 0.32 | 0.03 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 145.00 | 2.02 | 2.79 | 2.41 | % | 0.02 | 0 | 0 | 0.28 | 0.30 | 0.03 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 146.00 | 1.82 | 2.53 | 2.18 | % | 0.01 | 0 | 0 | 0.28 | 0.27 | 0.03 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 147.00 | 1.57 | 2.20 | 1.89 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.02 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 148.00 | 1.50 | 2.00 | 1.75 | % | 0.01 | 0 | 0 | 0.29 | 0.22 | 0.02 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 150.00 | 0.88 | 1.96 | 1.42 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.18 | 0.02 | -0.04 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 152.50 | 0.04 | 1.53 | 0.79 | % | 0.01 | 0 | 0 | 0.23 | 0.13 | 0.02 | -0.03 | 8/13/2025 3:59:50 PM EST | |||
| 155.00 | 0.39 | 1.09 | 0.74 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.10 | 0.01 | -0.03 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 157.50 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.66 | -0.15 | -18.52% | 0.00 | 2 | 5 | 0.42 | -0.06 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.01 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 121.00 | 0.67 | 1.55 | 1.11 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.01 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 122.00 | 0.84 | 1.66 | 1.25 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 123.00 | 0.99 | 1.95 | 1.47 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.02 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 124.00 | 1.43 | 1.78 | 1.61 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | -0.17 | 0.02 | -0.06 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 125.00 | 1.61 | 1.95 | 1.78 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.18 | 0.02 | -0.06 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 126.00 | 1.44 | 2.42 | 1.93 | % | 0.02 | 0 | 0 | 0.32 | -0.20 | 0.02 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 127.00 | 2.02 | 2.65 | 2.34 | 3.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.22 | 0.02 | -0.07 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 128.00 | 2.17 | 2.56 | 2.37 | 2.79 | % | 0.02 | 5 | 0 | 0.32 | -0.24 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:50 PM EST | |
| 129.00 | 2.52 | 2.79 | 2.66 | % | 0.02 | 0 | 0 | 0.32 | -0.27 | 0.02 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 130.00 | 1.99 | 3.25 | 2.62 | 4.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.29 | 0.02 | -0.07 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 131.00 | 2.83 | 3.55 | 3.19 | % | 0.02 | 0 | 0 | 0.31 | -0.31 | 0.02 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 132.00 | 2.72 | 4.10 | 3.41 | % | 0.03 | 0 | 0 | 0.30 | -0.34 | 0.03 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 133.00 | 3.65 | 4.40 | 4.03 | % | 0.03 | 0 | 0 | 0.31 | -0.37 | 0.03 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 134.00 | 4.15 | 4.50 | 4.33 | % | 0.03 | 0 | 0 | 0.30 | -0.39 | 0.03 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 135.00 | 4.60 | 5.00 | 4.80 | % | 0.04 | 0 | 0 | 0.31 | -0.42 | 0.03 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 136.00 | 5.00 | 5.70 | 5.35 | 7.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.45 | 0.03 | -0.07 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 137.00 | 5.50 | 6.15 | 5.83 | % | 0.04 | 0 | 0 | 0.31 | -0.48 | 0.03 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 138.00 | 6.00 | 6.40 | 6.20 | % | 0.04 | 0 | 0 | 0.30 | -0.51 | 0.03 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 139.00 | 6.55 | 6.95 | 6.75 | % | 0.05 | 0 | 0 | 0.30 | -0.54 | 0.03 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 140.00 | 6.90 | 7.80 | 7.35 | % | 0.05 | 0 | 0 | 0.30 | -0.57 | 0.03 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 141.00 | 7.70 | 8.25 | 7.98 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.03 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 142.00 | 7.45 | 8.75 | 8.10 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.03 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 143.00 | 8.15 | 9.45 | 8.80 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.29 | -0.65 | 0.03 | -0.06 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 144.00 | 8.05 | 10.75 | 9.40 | % | 0.07 | 0 | 0 | 0.25 | -0.68 | 0.03 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 145.00 | 9.85 | 11.20 | 10.53 | % | 0.07 | 0 | 0 | 0.28 | -0.70 | 0.03 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 146.00 | 10.45 | 12.05 | 11.25 | % | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.03 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 147.00 | 11.65 | 12.65 | 12.15 | % | 0.08 | 0 | 0 | 0.29 | -0.75 | 0.02 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 148.00 | 11.95 | 14.10 | 13.03 | % | 0.09 | 0 | 0 | 0.28 | -0.78 | 0.02 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 150.00 | 14.15 | 15.10 | 14.63 | % | 0.10 | 0 | 0 | 0.28 | -0.82 | 0.02 | -0.04 | 8/13/2025 3:59:50 PM EST | |||
| 152.50 | 15.70 | 18.25 | 16.98 | % | 0.11 | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.03 | 8/13/2025 3:59:50 PM EST | |||
| 155.00 | 17.30 | 21.20 | 19.25 | % | 0.12 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.03 | 8/13/2025 3:59:50 PM EST | |||
| 157.50 | 20.05 | 23.55 | 21.80 | % | 0.14 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 160.00 | 22.05 | 26.00 | 24.03 | % | 0.15 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 165.00 | 27.00 | 30.90 | 28.95 | % | 0.18 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 170.00 | 32.00 | 35.75 | 33.88 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 175.00 | 37.25 | 40.85 | 39.05 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 180.00 | 42.30 | 45.70 | 44.00 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 185.00 | 47.25 | 50.90 | 49.08 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST |