Options Chain for VALERO ENERGY CORP COM (VLO) - $412.53 as of 9/17/2026 9:22:40 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 | 211.20 | 215.30 | 213.25 | 192.20 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 210.00 | 201.30 | 205.40 | 203.35 | 194.90 | % | 0.97 | 2 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:11 PM EST | |
| 220.00 | 191.80 | 195.10 | 193.45 | 184.40 | +15.00 | +8.86% | 0.88 | 5 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 230.00 | 181.90 | 185.10 | 183.50 | 183.60 | % | 0.80 | 2 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:11 PM EST | |
| 240.00 | 171.90 | 175.20 | 173.55 | 146.15 | 0.00 | 0.00% | 0.72 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:11 PM EST |
| 250.00 | 161.90 | 165.10 | 163.50 | 143.00 | 0.00 | 0.00% | 0.65 | 0 | 10 | 1.02 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 260.00 | 152.00 | 155.30 | 153.65 | 151.50 | +24.70 | +19.48% | 0.59 | 1 | 3 | 1.04 | 1.00 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 270.00 | 142.10 | 145.40 | 143.75 | 125.53 | 0.00 | 0.00% | 0.53 | 0 | 9 | 0.94 | 1.00 | 0.00 | -0.06 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 280.00 | 132.20 | 135.10 | 133.65 | 132.00 | +18.40 | +16.20% | 0.48 | 14 | 11 | 0.77 | 0.99 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 290.00 | 122.40 | 125.70 | 124.05 | 117.10 | +38.50 | +48.99% | 0.43 | 10 | 10 | 0.82 | 0.99 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 300.00 | 112.70 | 115.50 | 114.10 | 111.55 | +23.75 | +27.05% | 0.38 | 5 | 26 | 0.64 | 0.98 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 310.00 | 103.20 | 105.80 | 104.50 | 101.86 | +23.97 | +30.78% | 0.34 | 5 | 13 | 0.69 | 0.97 | 0.00 | -0.12 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 320.00 | 93.50 | 95.90 | 94.70 | 94.14 | +7.34 | +8.46% | 0.30 | 2 | 43 | 0.63 | 0.96 | 0.00 | -0.15 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 330.00 | 84.20 | 86.60 | 85.40 | 77.45 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.46 | 0.94 | 0.00 | -0.18 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 340.00 | 75.00 | 77.50 | 76.25 | 73.70 | +2.20 | +3.08% | 0.22 | 1 | 132 | 0.48 | 0.92 | 0.00 | -0.22 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 350.00 | 66.00 | 68.80 | 67.40 | 65.20 | +2.61 | +4.17% | 0.19 | 6 | 201 | 0.49 | 0.89 | 0.00 | -0.26 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 360.00 | 57.80 | 60.40 | 59.10 | 57.25 | +2.67 | +4.90% | 0.16 | 8 | 748 | 0.50 | 0.85 | 0.00 | -0.30 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 370.00 | 49.90 | 52.40 | 51.15 | 50.88 | +4.88 | +10.61% | 0.14 | 26 | 277 | 0.50 | 0.81 | 0.00 | -0.34 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 380.00 | 42.70 | 44.90 | 43.80 | 43.80 | +4.24 | +10.72% | 0.12 | 85 | 272 | 0.50 | 0.75 | 0.01 | -0.37 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 390.00 | 36.30 | 38.20 | 37.25 | 36.61 | +3.81 | +11.62% | 0.10 | 44 | 297 | 0.50 | 0.69 | 0.01 | -0.40 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 400.00 | 29.50 | 31.50 | 30.50 | 30.80 | +3.10 | +11.20% | 0.08 | 41 | 277 | 0.49 | 0.63 | 0.01 | -0.42 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 410.00 | 24.60 | 26.90 | 25.75 | 25.85 | +2.40 | +10.24% | 0.06 | 250 | 210 | 0.50 | 0.56 | 0.01 | -0.44 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 420.00 | 19.90 | 21.20 | 20.55 | 20.52 | +1.72 | +9.15% | 0.05 | 131 | 340 | 0.49 | 0.49 | 0.01 | -0.44 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 430.00 | 16.20 | 18.20 | 17.20 | 17.10 | +2.05 | +13.63% | 0.04 | 12 | 192 | 0.51 | 0.43 | 0.01 | -0.43 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 440.00 | 12.70 | 14.60 | 13.65 | 13.70 | +1.70 | +14.17% | 0.03 | 38 | 354 | 0.50 | 0.37 | 0.01 | -0.41 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 450.00 | 10.20 | 11.50 | 10.85 | 10.94 | +1.49 | +15.77% | 0.02 | 36 | 151 | 0.50 | 0.31 | 0.01 | -0.39 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 460.00 | 7.60 | 9.20 | 8.40 | 8.28 | +0.84 | +11.29% | 0.02 | 16 | 130 | 0.50 | 0.26 | 0.01 | -0.35 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 470.00 | 6.30 | 7.20 | 6.75 | 6.85 | +0.85 | +14.17% | 0.01 | 17 | 56 | 0.51 | 0.22 | 0.00 | -0.32 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 480.00 | 4.50 | 5.60 | 5.05 | 4.50 | -0.18 | -3.85% | 0.01 | 15 | 69 | 0.51 | 0.18 | 0.00 | -0.29 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 490.00 | 3.60 | 4.90 | 4.25 | 3.60 | -0.22 | -5.76% | 0.01 | 14 | 87 | 0.52 | 0.15 | 0.00 | -0.25 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 500.00 | 3.00 | 4.20 | 3.60 | 3.00 | -0.16 | -5.07% | 0.01 | 8 | 56 | 0.54 | 0.12 | 0.00 | -0.21 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 510.00 | 1.60 | 3.00 | 2.30 | 2.40 | +0.15 | +6.67% | 0.00 | 1 | 4 | 0.51 | 0.09 | 0.00 | -0.18 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 520.00 | 1.70 | 2.20 | 1.95 | 1.82 | +0.20 | +12.35% | 0.00 | 6 | 98 | 0.53 | 0.07 | 0.00 | -0.15 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 530.00 | 0.95 | 1.85 | 1.40 | 1.70 | +0.60 | +54.55% | 0.00 | 3 | 16 | 0.52 | 0.06 | 0.00 | -0.13 | 9/17/2026 | 9/17/2026 4:00:11 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 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.94 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.81 | 0.00 | 0.00 | -0.03 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 270.00 | 0.05 | 1.35 | 0.70 | 0.36 | -0.03 | -7.70% | 0.00 | 2 | 53 | 0.63 | 0.00 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 280.00 | 0.05 | 0.30 | 0.18 | 0.19 | -0.34 | -64.16% | 0.00 | 13 | 171 | 0.57 | -0.01 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 290.00 | 0.20 | 0.55 | 0.38 | 0.33 | -0.23 | -41.08% | 0.00 | 8 | 791 | 0.60 | -0.01 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 300.00 | 0.35 | 1.20 | 0.78 | 0.50 | -0.37 | -42.53% | 0.00 | 167 | 2,723 | 0.57 | -0.02 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 310.00 | 0.35 | 1.25 | 0.80 | 0.79 | -0.71 | -47.34% | 0.00 | 19 | 261 | 0.56 | -0.03 | 0.00 | -0.12 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 320.00 | 1.05 | 1.30 | 1.18 | 1.16 | -0.56 | -32.56% | 0.00 | 72 | 3,553 | 0.56 | -0.04 | 0.00 | -0.15 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 330.00 | 1.60 | 1.90 | 1.75 | 1.73 | -0.77 | -30.80% | 0.01 | 71 | 1,429 | 0.55 | -0.06 | 0.00 | -0.18 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 340.00 | 2.35 | 2.70 | 2.53 | 2.53 | -1.17 | -31.63% | 0.01 | 82 | 1,582 | 0.54 | -0.08 | 0.00 | -0.22 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 350.00 | 3.40 | 3.80 | 3.60 | 3.60 | -1.90 | -34.55% | 0.01 | 714 | 759 | 0.53 | -0.11 | 0.00 | -0.26 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 360.00 | 4.90 | 5.40 | 5.15 | 5.22 | -1.83 | -25.96% | 0.01 | 172 | 550 | 0.53 | -0.15 | 0.00 | -0.30 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 370.00 | 6.80 | 7.30 | 7.05 | 7.10 | -2.73 | -27.78% | 0.02 | 180 | 660 | 0.52 | -0.19 | 0.00 | -0.34 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 380.00 | 9.50 | 10.10 | 9.80 | 9.70 | -3.28 | -25.27% | 0.03 | 71 | 337 | 0.52 | -0.25 | 0.01 | -0.37 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 390.00 | 12.40 | 13.80 | 13.10 | 12.90 | -4.30 | -25.00% | 0.03 | 58 | 282 | 0.52 | -0.31 | 0.01 | -0.40 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 400.00 | 16.00 | 17.40 | 16.70 | 18.10 | -2.80 | -13.40% | 0.04 | 141 | 200 | 0.51 | -0.37 | 0.01 | -0.42 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 410.00 | 20.70 | 22.10 | 21.40 | 21.30 | -5.60 | -20.82% | 0.05 | 38 | 103 | 0.51 | -0.44 | 0.01 | -0.44 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 420.00 | 25.60 | 28.50 | 27.05 | 28.40 | -17.50 | -38.13% | 0.06 | 6 | 6 | 0.52 | -0.51 | 0.01 | -0.44 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 430.00 | 31.50 | 34.00 | 32.75 | 33.00 | -5.90 | -15.17% | 0.08 | 28 | 13 | 0.51 | -0.57 | 0.01 | -0.43 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 440.00 | 37.70 | 41.10 | 39.40 | % | 0.09 | 0 | 0 | 0.52 | -0.63 | 0.01 | -0.41 | 9/17/2026 4:00:11 PM EST | |||
| 450.00 | 45.40 | 48.10 | 46.75 | 68.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | -0.69 | 0.01 | -0.39 | 9/15/2026 | 9/17/2026 4:00:11 PM EST |
| 460.00 | 53.30 | 55.80 | 54.55 | 90.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | -0.74 | 0.01 | -0.35 | 9/4/2026 | 9/17/2026 4:00:11 PM EST |
| 470.00 | 61.90 | 64.30 | 63.10 | % | 0.13 | 0 | 0 | 0.54 | -0.78 | 0.00 | -0.32 | 9/17/2026 4:00:11 PM EST | |||
| 480.00 | 69.90 | 72.70 | 71.30 | 95.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | -0.82 | 0.00 | -0.29 | 9/10/2026 | 9/17/2026 4:00:11 PM EST |
| 490.00 | 78.40 | 81.80 | 80.10 | % | 0.16 | 0 | 0 | 0.52 | -0.85 | 0.00 | -0.25 | 9/17/2026 4:00:11 PM EST | |||
| 500.00 | 87.80 | 90.90 | 89.35 | % | 0.18 | 0 | 0 | 0.59 | -0.88 | 0.00 | -0.21 | 9/17/2026 4:00:11 PM EST | |||
| 510.00 | 97.20 | 100.30 | 98.75 | % | 0.19 | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.18 | 9/17/2026 4:00:11 PM EST | |||
| 520.00 | 107.30 | 109.70 | 108.50 | 128.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | -0.93 | 0.00 | -0.15 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 530.00 | 116.80 | 119.40 | 118.10 | % | 0.22 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.13 | 9/17/2026 4:00:11 PM EST |