Options Chain for VALERO ENERGY CORP COM (VLO) - $163.55 as of 12/22/2025 9:24:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 72.15 | 75.45 | 73.80 | 73.83 | % | 0.82 | 2 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:57 PM EST | |
| 95.00 | 67.15 | 70.60 | 68.88 | 68.90 | % | 0.73 | 2 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:57 PM EST | |
| 100.00 | 62.15 | 65.45 | 63.80 | % | 0.64 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 105.00 | 57.15 | 60.55 | 58.85 | % | 0.56 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 110.00 | 52.20 | 55.60 | 53.90 | 53.96 | % | 0.49 | 6 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:57 PM EST | |
| 115.00 | 47.20 | 50.60 | 48.90 | 48.97 | % | 0.43 | 6 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:57 PM EST | |
| 120.00 | 42.10 | 45.60 | 43.85 | % | 0.37 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 125.00 | 37.50 | 40.25 | 38.88 | 56.89 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/22/2025 3:59:57 PM EST |
| 130.00 | 32.60 | 35.15 | 33.88 | % | 0.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 135.00 | 27.60 | 30.15 | 28.88 | % | 0.21 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 140.00 | 22.70 | 25.15 | 23.93 | % | 0.17 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 145.00 | 17.65 | 20.20 | 18.93 | % | 0.13 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 146.00 | 16.60 | 19.20 | 17.90 | % | 0.12 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 147.00 | 15.60 | 18.10 | 16.85 | % | 0.11 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 148.00 | 14.70 | 17.20 | 15.95 | % | 0.11 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 149.00 | 13.70 | 16.20 | 14.95 | % | 0.10 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 150.00 | 13.15 | 15.20 | 14.18 | 14.12 | -11.58 | -45.06% | 0.09 | 1 | 8 | 0.93 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 152.50 | 10.15 | 12.65 | 11.40 | % | 0.07 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.03 | 12/22/2025 3:59:57 PM EST | |||
| 155.00 | 7.95 | 10.10 | 9.03 | 24.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | 0.95 | 0.02 | -0.11 | 12/3/2025 | 12/22/2025 3:59:57 PM EST |
| 157.50 | 5.45 | 7.55 | 6.50 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.55 | 0.89 | 0.04 | -0.18 | 12/18/2025 | 12/22/2025 3:59:57 PM EST |
| 160.00 | 4.00 | 5.50 | 4.75 | 5.05 | +1.40 | +38.36% | 0.03 | 11 | 30 | 0.35 | 0.79 | 0.06 | -0.23 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 162.50 | 2.45 | 2.71 | 2.58 | 2.90 | +0.48 | +19.84% | 0.02 | 39 | 139 | 0.28 | 0.61 | 0.09 | -0.26 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 165.00 | 1.21 | 1.49 | 1.35 | 1.47 | +0.22 | +17.60% | 0.01 | 112 | 92 | 0.28 | 0.39 | 0.09 | -0.24 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 167.50 | 0.45 | 0.66 | 0.56 | 0.69 | +0.31 | +81.58% | 0.00 | 56 | 270 | 0.27 | 0.20 | 0.06 | -0.17 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 170.00 | 0.01 | 0.27 | 0.14 | 0.29 | +0.04 | +16.00% | 0.00 | 95 | 117 | 0.23 | 0.09 | 0.04 | -0.10 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 172.50 | 0.05 | 0.26 | 0.16 | 0.11 | -0.08 | -42.11% | 0.00 | 73 | 20 | 0.31 | 0.03 | 0.02 | -0.04 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 131 | 0.39 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 177.50 | 0.00 | 0.15 | 0.08 | 0.16 | +0.06 | +60.00% | 0.00 | 20 | 48 | 0.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 60 | 121 | 0.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 182.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 31 | 0.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 185.00 | 0.01 | 0.45 | 0.23 | 0.03 | -0.04 | -57.15% | 0.00 | 7 | 312 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 187.50 | 0.00 | 0.23 | 0.12 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.34 | 0.17 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:57 PM EST |
| 192.50 | 0.00 | 0.39 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.18 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:57 PM EST |
| 197.50 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.29 | -96.67% | 0.00 | 17 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.00 | 1 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:57 PM EST | |
| 100.00 | 0.00 | 0.34 | 0.17 | 0.06 | % | 0.00 | 1 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:57 PM EST | |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.95 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.23 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.14 | 0.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:57 PM EST |
| 146.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 147.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 148.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 149.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.08 | -66.67% | 0.00 | 2 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 150.00 | 0.01 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.39 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 12/22/2025 3:59:57 PM EST |
| 152.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 30 | 149 | 0.36 | -0.02 | 0.01 | -0.03 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 155.00 | 0.06 | 0.16 | 0.11 | 0.15 | -0.26 | -63.42% | 0.00 | 22 | 157 | 0.31 | -0.05 | 0.02 | -0.11 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 157.50 | 0.16 | 0.38 | 0.27 | 0.26 | -0.36 | -58.07% | 0.00 | 21 | 150 | 0.29 | -0.11 | 0.04 | -0.18 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 160.00 | 0.62 | 0.80 | 0.71 | 0.71 | -0.82 | -53.60% | 0.00 | 90 | 343 | 0.30 | -0.21 | 0.06 | -0.23 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 162.50 | 1.35 | 1.51 | 1.43 | 1.37 | -1.03 | -42.92% | 0.01 | 74 | 299 | 0.29 | -0.39 | 0.09 | -0.26 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 165.00 | 2.56 | 2.78 | 2.67 | 2.68 | -1.10 | -29.11% | 0.02 | 12 | 628 | 0.28 | -0.61 | 0.09 | -0.24 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 167.50 | 3.70 | 5.10 | 4.40 | 4.10 | -1.28 | -23.80% | 0.03 | 1 | 43 | 0.39 | -0.80 | 0.06 | -0.17 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 170.00 | 6.05 | 6.90 | 6.48 | 6.45 | -0.87 | -11.89% | 0.04 | 27 | 57 | 0.35 | -0.91 | 0.04 | -0.10 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 172.50 | 8.15 | 10.50 | 9.33 | 9.06 | -0.77 | -7.84% | 0.05 | 3 | 28 | 0.69 | -0.97 | 0.02 | -0.04 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 175.00 | 10.05 | 12.45 | 11.25 | 7.81 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | -0.99 | 0.00 | -0.01 | 12/12/2025 | 12/22/2025 3:59:57 PM EST |
| 177.50 | 12.55 | 14.90 | 13.73 | 14.76 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:57 PM EST |
| 180.00 | 15.05 | 17.55 | 16.30 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.86 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:57 PM EST |
| 182.50 | 17.45 | 20.05 | 18.75 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 185.00 | 20.05 | 22.55 | 21.30 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/22/2025 3:59:57 PM EST |
| 187.50 | 22.55 | 25.05 | 23.80 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 190.00 | 25.05 | 27.55 | 26.30 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 192.50 | 27.55 | 30.05 | 28.80 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 195.00 | 29.85 | 32.50 | 31.18 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 197.50 | 32.45 | 34.95 | 33.70 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 200.00 | 34.95 | 37.50 | 36.23 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 205.00 | 39.90 | 42.50 | 41.20 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 210.00 | 44.45 | 47.85 | 46.15 | % | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 215.00 | 49.35 | 52.90 | 51.13 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 220.00 | 54.40 | 57.95 | 56.18 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 225.00 | 59.50 | 62.90 | 61.20 | % | 0.27 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 230.00 | 64.45 | 67.95 | 66.20 | % | 0.29 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 235.00 | 69.50 | 73.05 | 71.28 | % | 0.30 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 240.00 | 74.40 | 78.10 | 76.25 | 70.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/22/2025 3:59:57 PM EST |
| 245.00 | 79.40 | 82.90 | 81.15 | % | 0.33 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 250.00 | 84.35 | 88.05 | 86.20 | % | 0.34 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST |