Options Chain for VALERO ENERGY CORP COM (VLO) - $349.99 as of 8/24/2026 7:02:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 146.80 | 149.40 | 148.10 | % | 0.74 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 210.00 | 136.00 | 138.70 | 137.35 | % | 0.65 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 220.00 | 127.20 | 129.80 | 128.50 | 126.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:56 PM EST |
| 230.00 | 117.40 | 120.00 | 118.70 | % | 0.52 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 240.00 | 107.60 | 110.20 | 108.90 | % | 0.45 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 250.00 | 97.70 | 100.50 | 99.10 | 99.28 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.06 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 260.00 | 87.90 | 91.00 | 89.45 | % | 0.34 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.08 | 8/24/2026 3:59:56 PM EST | |||
| 270.00 | 78.80 | 81.60 | 80.20 | % | 0.30 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.10 | 8/24/2026 3:59:56 PM EST | |||
| 280.00 | 69.80 | 72.60 | 71.20 | 72.27 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.50 | 0.91 | 0.00 | -0.12 | 8/18/2026 | 8/24/2026 3:59:56 PM EST |
| 290.00 | 61.00 | 63.90 | 62.45 | % | 0.22 | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.14 | 8/24/2026 3:59:56 PM EST | |||
| 300.00 | 52.70 | 55.70 | 54.20 | 55.26 | -2.24 | -3.90% | 0.18 | 5 | 21 | 0.47 | 0.83 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 310.00 | 45.10 | 48.00 | 46.55 | 47.65 | +0.85 | +1.82% | 0.15 | 5 | 8 | 0.46 | 0.78 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 320.00 | 38.00 | 40.90 | 39.45 | 40.00 | -2.44 | -5.75% | 0.12 | 10 | 33 | 0.46 | 0.72 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 330.00 | 31.30 | 34.60 | 32.95 | 31.10 | -4.65 | -13.01% | 0.10 | 4 | 14 | 0.45 | 0.66 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 340.00 | 25.90 | 28.90 | 27.40 | 26.82 | -2.03 | -7.04% | 0.08 | 3 | 104 | 0.45 | 0.59 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 350.00 | 21.20 | 23.40 | 22.30 | 23.05 | -1.75 | -7.06% | 0.06 | 17 | 96 | 0.44 | 0.52 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 360.00 | 17.00 | 19.00 | 18.00 | 18.75 | -1.69 | -8.27% | 0.05 | 16 | 546 | 0.44 | 0.45 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 370.00 | 13.30 | 16.20 | 14.75 | 14.97 | -1.23 | -7.60% | 0.04 | 29 | 123 | 0.45 | 0.38 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 380.00 | 10.80 | 12.60 | 11.70 | 12.20 | -0.64 | -4.99% | 0.03 | 20 | 137 | 0.44 | 0.33 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 390.00 | 7.60 | 10.10 | 8.85 | 8.50 | -0.90 | -9.58% | 0.02 | 15 | 36 | 0.43 | 0.27 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 400.00 | 6.40 | 8.30 | 7.35 | 7.45 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.45 | 0.23 | 0.01 | -0.18 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 410.00 | 4.80 | 7.10 | 5.95 | 6.30 | +0.10 | +1.62% | 0.01 | 1 | 18 | 0.45 | 0.19 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 420.00 | 3.70 | 5.90 | 4.80 | 6.06 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.46 | 0.15 | 0.00 | -0.14 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 430.00 | 3.00 | 5.00 | 4.00 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.47 | 0.13 | 0.00 | -0.13 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 440.00 | 2.00 | 4.10 | 3.05 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.10 | 0.00 | -0.11 | 8/18/2026 | 8/24/2026 3:59:56 PM EST |
| 450.00 | 1.75 | 3.20 | 2.48 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.09 | 0.00 | -0.10 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 460.00 | 1.10 | 2.65 | 1.88 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.09 | 8/24/2026 3:59:56 PM EST | |||
| 470.00 | 0.95 | 2.35 | 1.65 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.07 | 8/24/2026 3:59:56 PM EST | |||
| 480.00 | 0.75 | 2.70 | 1.73 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.06 | 8/24/2026 3:59:56 PM EST | |||
| 490.00 | 0.60 | 1.60 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 500.00 | 0.25 | 1.40 | 0.83 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 510.00 | 0.30 | 1.25 | 0.78 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 520.00 | 0.15 | 1.10 | 0.63 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.03 | 8/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 240.00 | 0.05 | 1.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | -0.01 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 250.00 | 0.15 | 1.25 | 0.70 | 0.71 | -0.04 | -5.34% | 0.00 | 3 | 18 | 0.45 | -0.03 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 260.00 | 0.75 | 1.50 | 1.13 | 1.15 | -0.25 | -17.86% | 0.00 | 1 | 58 | 0.46 | -0.04 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 270.00 | 1.20 | 2.10 | 1.65 | 1.72 | -0.36 | -17.31% | 0.01 | 4 | 14 | 0.45 | -0.06 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 280.00 | 2.25 | 2.95 | 2.60 | 2.68 | -0.32 | -10.67% | 0.01 | 7 | 35 | 0.45 | -0.09 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 290.00 | 3.50 | 4.00 | 3.75 | 3.61 | -0.44 | -10.87% | 0.01 | 18 | 58 | 0.44 | -0.12 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 300.00 | 5.00 | 5.80 | 5.40 | 5.50 | +0.01 | +0.19% | 0.02 | 77 | 165 | 0.43 | -0.17 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 310.00 | 7.10 | 8.20 | 7.65 | 7.45 | -0.17 | -2.24% | 0.02 | 39 | 78 | 0.43 | -0.22 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 320.00 | 9.80 | 11.00 | 10.40 | 10.25 | -0.24 | -2.29% | 0.03 | 6 | 53 | 0.42 | -0.28 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 330.00 | 13.40 | 15.80 | 14.60 | 13.90 | -0.22 | -1.56% | 0.04 | 4 | 30 | 0.44 | -0.34 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 340.00 | 17.60 | 19.10 | 18.35 | 20.40 | +2.31 | +12.77% | 0.05 | 7 | 50 | 0.42 | -0.41 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 350.00 | 21.90 | 25.10 | 23.50 | 24.10 | +0.90 | +3.88% | 0.07 | 7 | 63 | 0.42 | -0.48 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 360.00 | 27.60 | 30.20 | 28.90 | 29.80 | +0.20 | +0.68% | 0.08 | 3 | 41 | 0.41 | -0.55 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 370.00 | 34.10 | 36.80 | 35.45 | 34.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.42 | -0.62 | 0.01 | -0.22 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 380.00 | 41.30 | 44.10 | 42.70 | 40.50 | -0.50 | -1.22% | 0.11 | 1 | 2 | 0.42 | -0.67 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 390.00 | 48.80 | 51.90 | 50.35 | 49.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.42 | -0.73 | 0.01 | -0.20 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 400.00 | 56.90 | 60.20 | 58.55 | % | 0.15 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.18 | 8/24/2026 3:59:56 PM EST | |||
| 410.00 | 66.10 | 68.70 | 67.40 | % | 0.16 | 0 | 0 | 0.42 | -0.81 | 0.00 | -0.16 | 8/24/2026 3:59:56 PM EST | |||
| 420.00 | 74.30 | 77.30 | 75.80 | % | 0.18 | 0 | 0 | 0.40 | -0.85 | 0.00 | -0.14 | 8/24/2026 3:59:56 PM EST | |||
| 430.00 | 83.50 | 87.00 | 85.25 | % | 0.20 | 0 | 0 | 0.51 | -0.87 | 0.00 | -0.13 | 8/24/2026 3:59:56 PM EST | |||
| 440.00 | 92.90 | 96.00 | 94.45 | % | 0.21 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.11 | 8/24/2026 3:59:56 PM EST | |||
| 450.00 | 102.40 | 105.80 | 104.10 | % | 0.23 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.10 | 8/24/2026 3:59:56 PM EST | |||
| 460.00 | 112.20 | 115.00 | 113.60 | % | 0.25 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.09 | 8/24/2026 3:59:56 PM EST | |||
| 470.00 | 122.00 | 125.10 | 123.55 | % | 0.26 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.07 | 8/24/2026 3:59:56 PM EST | |||
| 480.00 | 131.90 | 135.30 | 133.60 | 132.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.06 | 8/18/2026 | 8/24/2026 3:59:56 PM EST |
| 490.00 | 141.80 | 145.40 | 143.60 | % | 0.29 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 500.00 | 151.80 | 155.50 | 153.65 | % | 0.31 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 510.00 | 161.80 | 165.50 | 163.65 | % | 0.32 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 520.00 | 171.80 | 175.50 | 173.65 | % | 0.33 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 8/24/2026 3:59:56 PM EST |