Options Chain for VALERO ENERGY CORP COM (VLO) - $366.00 as of 9/3/2026 7:11:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 73.70 | 77.20 | 75.45 | % | 0.25 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.13 | 9/3/2026 3:59:49 PM EST | |||
| 305.00 | 69.30 | 72.90 | 71.10 | % | 0.23 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.15 | 9/3/2026 3:59:49 PM EST | |||
| 310.00 | 65.00 | 68.60 | 66.80 | % | 0.22 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.16 | 9/3/2026 3:59:49 PM EST | |||
| 315.00 | 60.90 | 64.40 | 62.65 | % | 0.20 | 0 | 0 | 0.46 | 0.86 | 0.00 | -0.17 | 9/3/2026 3:59:49 PM EST | |||
| 320.00 | 56.60 | 60.40 | 58.50 | 52.10 | % | 0.18 | 1 | 0 | 0.46 | 0.84 | 0.00 | -0.19 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 325.00 | 52.90 | 56.50 | 54.70 | % | 0.17 | 0 | 0 | 0.46 | 0.82 | 0.00 | -0.20 | 9/3/2026 3:59:49 PM EST | |||
| 330.00 | 49.10 | 52.50 | 50.80 | % | 0.15 | 0 | 0 | 0.46 | 0.79 | 0.00 | -0.21 | 9/3/2026 3:59:49 PM EST | |||
| 335.00 | 45.40 | 49.00 | 47.20 | % | 0.14 | 0 | 0 | 0.46 | 0.76 | 0.00 | -0.22 | 9/3/2026 3:59:49 PM EST | |||
| 340.00 | 41.90 | 45.50 | 43.70 | % | 0.13 | 0 | 0 | 0.46 | 0.74 | 0.01 | -0.23 | 9/3/2026 3:59:49 PM EST | |||
| 345.00 | 38.60 | 42.00 | 40.30 | % | 0.12 | 0 | 0 | 0.45 | 0.71 | 0.01 | -0.24 | 9/3/2026 3:59:49 PM EST | |||
| 350.00 | 35.80 | 39.00 | 37.40 | % | 0.11 | 0 | 0 | 0.46 | 0.68 | 0.01 | -0.25 | 9/3/2026 3:59:49 PM EST | |||
| 355.00 | 32.60 | 36.00 | 34.30 | % | 0.10 | 0 | 0 | 0.46 | 0.65 | 0.01 | -0.26 | 9/3/2026 3:59:49 PM EST | |||
| 360.00 | 30.00 | 33.00 | 31.50 | 32.41 | % | 0.09 | 1 | 0 | 0.46 | 0.62 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 365.00 | 27.30 | 30.50 | 28.90 | 29.00 | % | 0.08 | 1 | 0 | 0.46 | 0.58 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 370.00 | 24.70 | 28.00 | 26.35 | 26.10 | % | 0.07 | 27 | 0 | 0.46 | 0.55 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 375.00 | 22.50 | 25.00 | 23.75 | 24.69 | % | 0.06 | 5 | 0 | 0.45 | 0.52 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 380.00 | 20.20 | 23.50 | 21.85 | % | 0.06 | 0 | 0 | 0.46 | 0.49 | 0.01 | -0.27 | 9/3/2026 3:59:49 PM EST | |||
| 385.00 | 18.20 | 21.50 | 19.85 | % | 0.05 | 0 | 0 | 0.46 | 0.46 | 0.01 | -0.27 | 9/3/2026 3:59:49 PM EST | |||
| 390.00 | 16.40 | 20.00 | 18.20 | 17.50 | % | 0.05 | 2 | 0 | 0.46 | 0.43 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 395.00 | 15.10 | 17.80 | 16.45 | 17.50 | % | 0.04 | 30 | 0 | 0.46 | 0.40 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 400.00 | 13.00 | 16.30 | 14.65 | 14.50 | % | 0.04 | 2 | 0 | 0.46 | 0.37 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 405.00 | 11.60 | 15.00 | 13.30 | % | 0.03 | 0 | 0 | 0.46 | 0.35 | 0.01 | -0.25 | 9/3/2026 3:59:49 PM EST | |||
| 410.00 | 10.30 | 13.90 | 12.10 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.01 | -0.24 | 9/3/2026 3:59:49 PM EST | |||
| 415.00 | 9.10 | 12.70 | 10.90 | 10.72 | % | 0.03 | 1 | 0 | 0.46 | 0.29 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 420.00 | 8.00 | 11.80 | 9.90 | 9.69 | % | 0.02 | 1 | 0 | 0.46 | 0.27 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 425.00 | 7.00 | 10.60 | 8.80 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.01 | -0.21 | 9/3/2026 3:59:49 PM EST | |||
| 430.00 | 6.10 | 9.90 | 8.00 | % | 0.02 | 0 | 0 | 0.47 | 0.23 | 0.00 | -0.20 | 9/3/2026 3:59:49 PM EST | |||
| 435.00 | 5.20 | 9.00 | 7.10 | % | 0.02 | 0 | 0 | 0.46 | 0.21 | 0.00 | -0.19 | 9/3/2026 3:59:49 PM EST | |||
| 440.00 | 4.50 | 8.30 | 6.40 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.00 | -0.18 | 9/3/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 1.25 | 4.90 | 3.08 | 2.58 | % | 0.01 | 1 | 0 | 0.47 | -0.09 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 305.00 | 1.65 | 5.60 | 3.63 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.15 | 9/3/2026 3:59:49 PM EST | |||
| 310.00 | 2.25 | 6.30 | 4.28 | % | 0.01 | 0 | 0 | 0.46 | -0.12 | 0.00 | -0.16 | 9/3/2026 3:59:49 PM EST | |||
| 315.00 | 3.10 | 7.00 | 5.05 | % | 0.02 | 0 | 0 | 0.46 | -0.14 | 0.00 | -0.17 | 9/3/2026 3:59:49 PM EST | |||
| 320.00 | 4.00 | 8.00 | 6.00 | 5.72 | % | 0.02 | 2 | 0 | 0.46 | -0.16 | 0.00 | -0.19 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 325.00 | 5.10 | 9.00 | 7.05 | 7.02 | % | 0.02 | 8 | 0 | 0.46 | -0.18 | 0.00 | -0.20 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 330.00 | 6.60 | 9.50 | 8.05 | 8.12 | % | 0.02 | 13 | 0 | 0.45 | -0.21 | 0.00 | -0.21 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 335.00 | 7.60 | 11.50 | 9.55 | % | 0.03 | 0 | 0 | 0.46 | -0.24 | 0.00 | -0.22 | 9/3/2026 3:59:49 PM EST | |||
| 340.00 | 9.40 | 12.60 | 11.00 | 10.80 | % | 0.03 | 2 | 0 | 0.46 | -0.26 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 345.00 | 10.80 | 14.50 | 12.65 | % | 0.04 | 0 | 0 | 0.46 | -0.29 | 0.01 | -0.24 | 9/3/2026 3:59:49 PM EST | |||
| 350.00 | 12.60 | 16.00 | 14.30 | 14.33 | % | 0.04 | 1 | 0 | 0.45 | -0.32 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 355.00 | 14.60 | 18.00 | 16.30 | % | 0.05 | 0 | 0 | 0.45 | -0.35 | 0.01 | -0.26 | 9/3/2026 3:59:49 PM EST | |||
| 360.00 | 17.10 | 20.30 | 18.70 | 18.75 | % | 0.05 | 11 | 0 | 0.46 | -0.38 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 365.00 | 19.50 | 22.50 | 21.00 | 22.55 | % | 0.06 | 3 | 0 | 0.46 | -0.42 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 370.00 | 22.30 | 25.00 | 23.65 | 23.60 | % | 0.06 | 2 | 0 | 0.46 | -0.45 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 375.00 | 24.60 | 27.50 | 26.05 | 26.00 | % | 0.07 | 1 | 0 | 0.45 | -0.48 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 380.00 | 27.80 | 30.50 | 29.15 | 30.00 | % | 0.08 | 2 | 0 | 0.46 | -0.51 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 385.00 | 30.20 | 33.50 | 31.85 | % | 0.08 | 0 | 0 | 0.45 | -0.54 | 0.01 | -0.27 | 9/3/2026 3:59:49 PM EST | |||
| 390.00 | 33.50 | 36.50 | 35.00 | % | 0.09 | 0 | 0 | 0.45 | -0.57 | 0.01 | -0.27 | 9/3/2026 3:59:49 PM EST | |||
| 395.00 | 37.00 | 40.00 | 38.50 | % | 0.10 | 0 | 0 | 0.46 | -0.60 | 0.01 | -0.26 | 9/3/2026 3:59:49 PM EST | |||
| 400.00 | 40.40 | 43.50 | 41.95 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.01 | -0.26 | 9/3/2026 3:59:49 PM EST | |||
| 405.00 | 43.80 | 47.00 | 45.40 | % | 0.11 | 0 | 0 | 0.46 | -0.65 | 0.01 | -0.25 | 9/3/2026 3:59:49 PM EST | |||
| 410.00 | 47.50 | 50.50 | 49.00 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.01 | -0.24 | 9/3/2026 3:59:49 PM EST | |||
| 415.00 | 51.20 | 54.50 | 52.85 | % | 0.13 | 0 | 0 | 0.46 | -0.71 | 0.01 | -0.23 | 9/3/2026 3:59:49 PM EST | |||
| 420.00 | 55.20 | 58.50 | 56.85 | % | 0.14 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.22 | 9/3/2026 3:59:49 PM EST | |||
| 425.00 | 59.20 | 62.90 | 61.05 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.21 | 9/3/2026 3:59:49 PM EST | |||
| 430.00 | 63.30 | 67.00 | 65.15 | % | 0.15 | 0 | 0 | 0.47 | -0.77 | 0.00 | -0.20 | 9/3/2026 3:59:49 PM EST | |||
| 435.00 | 67.60 | 71.00 | 69.30 | % | 0.16 | 0 | 0 | 0.46 | -0.79 | 0.00 | -0.19 | 9/3/2026 3:59:49 PM EST | |||
| 440.00 | 71.90 | 75.40 | 73.65 | % | 0.17 | 0 | 0 | 0.47 | -0.81 | 0.00 | -0.18 | 9/3/2026 3:59:49 PM EST |