Options Chain for VALERO ENERGY CORP COM (VLO) - $388.00 as of 10/1/2026 7:18:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 207.20 | 211.10 | 209.15 | 176.00 | 0.00 | 0.00% | 1.05 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 210.00 | 198.00 | 201.00 | 199.50 | 186.90 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 4:00:04 PM EST |
| 220.00 | 187.50 | 191.20 | 189.35 | 156.20 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 230.00 | 177.50 | 181.30 | 179.40 | 162.90 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 240.00 | 167.60 | 171.40 | 169.50 | 143.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 4:00:04 PM EST |
| 250.00 | 157.80 | 161.20 | 159.50 | 125.56 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.84 | 0.99 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 260.00 | 148.60 | 151.70 | 150.15 | 130.77 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 270.00 | 138.90 | 141.80 | 140.35 | 120.40 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.75 | 0.98 | 0.00 | -0.04 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 280.00 | 128.50 | 131.90 | 130.20 | 109.02 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.71 | 0.97 | 0.00 | -0.06 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 290.00 | 119.00 | 122.40 | 120.70 | 114.58 | +13.28 | +13.11% | 0.42 | 4 | 2 | 0.68 | 0.96 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 300.00 | 109.50 | 113.10 | 111.30 | 107.50 | +8.31 | +8.38% | 0.37 | 2 | 4 | 0.53 | 0.95 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 310.00 | 100.60 | 103.80 | 102.20 | 101.84 | +22.64 | +28.59% | 0.33 | 2 | 3 | 0.56 | 0.93 | 0.00 | -0.12 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 320.00 | 91.70 | 94.70 | 93.20 | % | 0.29 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.14 | 10/1/2026 4:00:04 PM EST | |||
| 330.00 | 82.50 | 86.00 | 84.25 | 59.84 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.53 | 0.88 | 0.00 | -0.17 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 340.00 | 74.10 | 77.20 | 75.65 | 58.60 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.52 | 0.85 | 0.00 | -0.20 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 350.00 | 66.20 | 69.20 | 67.70 | 66.00 | +14.45 | +28.04% | 0.19 | 4 | 33 | 0.52 | 0.81 | 0.00 | -0.23 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 360.00 | 58.60 | 61.80 | 60.20 | 56.70 | +5.40 | +10.53% | 0.17 | 5 | 24 | 0.52 | 0.77 | 0.00 | -0.25 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 370.00 | 51.70 | 54.70 | 53.20 | 41.92 | +1.63 | +4.05% | 0.14 | 3 | 44 | 0.52 | 0.73 | 0.00 | -0.27 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 380.00 | 45.20 | 48.30 | 46.75 | 39.55 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.52 | 0.68 | 0.00 | -0.29 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 390.00 | 40.00 | 42.20 | 41.10 | 38.10 | +8.80 | +30.04% | 0.11 | 6 | 76 | 0.52 | 0.63 | 0.00 | -0.31 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 400.00 | 34.00 | 36.30 | 35.15 | 34.76 | +9.19 | +35.95% | 0.09 | 36 | 95 | 0.51 | 0.58 | 0.00 | -0.32 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 410.00 | 29.80 | 31.60 | 30.70 | 30.24 | +8.54 | +39.36% | 0.07 | 59 | 861 | 0.52 | 0.53 | 0.01 | -0.32 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 420.00 | 25.50 | 27.80 | 26.65 | 26.15 | +5.26 | +25.18% | 0.06 | 36 | 188 | 0.52 | 0.48 | 0.01 | -0.32 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 430.00 | 22.10 | 23.00 | 22.55 | 22.00 | +7.25 | +49.16% | 0.05 | 17 | 237 | 0.52 | 0.43 | 0.01 | -0.31 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 440.00 | 17.60 | 19.80 | 18.70 | 18.44 | +3.96 | +27.35% | 0.04 | 18 | 69 | 0.51 | 0.38 | 0.00 | -0.30 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 450.00 | 15.40 | 16.60 | 16.00 | 15.40 | +5.00 | +48.08% | 0.04 | 13 | 153 | 0.52 | 0.34 | 0.00 | -0.29 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 460.00 | 12.20 | 14.30 | 13.25 | 11.84 | +0.99 | +9.13% | 0.03 | 9 | 31 | 0.51 | 0.30 | 0.00 | -0.27 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 470.00 | 10.00 | 12.10 | 11.05 | 10.60 | +2.10 | +24.71% | 0.02 | 1 | 57 | 0.51 | 0.26 | 0.00 | -0.25 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 480.00 | 8.10 | 10.10 | 9.10 | 8.95 | +1.46 | +19.50% | 0.02 | 1 | 82 | 0.51 | 0.22 | 0.00 | -0.23 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 490.00 | 6.60 | 8.90 | 7.75 | 6.31 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.52 | 0.19 | 0.00 | -0.21 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 500.00 | 6.20 | 6.80 | 6.50 | 6.50 | +1.40 | +27.46% | 0.01 | 20 | 73 | 0.52 | 0.16 | 0.00 | -0.19 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 510.00 | 4.10 | 5.90 | 5.00 | 5.50 | +1.90 | +52.78% | 0.01 | 1 | 17 | 0.51 | 0.14 | 0.00 | -0.17 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 520.00 | 3.10 | 5.40 | 4.25 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.51 | 0.12 | 0.00 | -0.15 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 530.00 | 2.40 | 4.50 | 3.45 | 3.00 | +0.55 | +22.45% | 0.01 | 5 | 1 | 0.51 | 0.10 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 540.00 | 1.75 | 3.80 | 2.78 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.51 | 0.08 | 0.00 | -0.12 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 550.00 | 1.80 | 3.30 | 2.55 | 2.50 | +0.43 | +20.78% | 0.00 | 17 | 35 | 0.53 | 0.07 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 560.00 | 0.75 | 2.60 | 1.68 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.09 | 10/1/2026 4:00:04 PM EST | |||
| 570.00 | 1.00 | 2.65 | 1.83 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.05 | 0.00 | -0.08 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 580.00 | 0.95 | 1.95 | 1.45 | 1.75 | +0.60 | +52.18% | 0.00 | 12 | 26 | 0.53 | 0.04 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.60 | 0.80 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.70 | 0.35 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | -0.01 | 0.00 | -0.01 | 9/24/2026 | 10/1/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.10 | +25.00% | 0.00 | 6 | 66 | 0.64 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 270.00 | 0.30 | 1.40 | 0.85 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.58 | -0.02 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 280.00 | 0.10 | 1.55 | 0.83 | 1.02 | -0.23 | -18.40% | 0.00 | 24 | 164 | 0.50 | -0.03 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 290.00 | 0.45 | 1.80 | 1.13 | 1.37 | -0.23 | -14.38% | 0.00 | 9 | 113 | 0.52 | -0.04 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 300.00 | 1.45 | 2.50 | 1.98 | 2.12 | -0.81 | -27.65% | 0.01 | 11 | 62 | 0.55 | -0.05 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 310.00 | 1.70 | 3.00 | 2.35 | 3.89 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.52 | -0.07 | 0.00 | -0.12 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 320.00 | 2.70 | 4.40 | 3.55 | 3.94 | -0.60 | -13.22% | 0.01 | 5 | 56 | 0.53 | -0.09 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 330.00 | 4.20 | 6.20 | 5.20 | 4.97 | -2.00 | -28.70% | 0.02 | 18 | 220 | 0.54 | -0.12 | 0.00 | -0.17 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 340.00 | 5.30 | 7.10 | 6.20 | 6.81 | -2.19 | -24.34% | 0.02 | 27 | 181 | 0.52 | -0.15 | 0.00 | -0.20 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 350.00 | 7.90 | 9.20 | 8.55 | 8.50 | -3.25 | -27.66% | 0.02 | 52 | 381 | 0.52 | -0.19 | 0.00 | -0.23 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 360.00 | 10.30 | 11.30 | 10.80 | 10.70 | -2.87 | -21.15% | 0.03 | 34 | 48 | 0.51 | -0.23 | 0.00 | -0.25 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 370.00 | 12.60 | 14.90 | 13.75 | 14.20 | -5.97 | -29.60% | 0.04 | 56 | 139 | 0.51 | -0.27 | 0.00 | -0.27 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 380.00 | 16.80 | 18.50 | 17.65 | 17.85 | -6.25 | -25.94% | 0.05 | 23 | 95 | 0.52 | -0.32 | 0.00 | -0.29 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 390.00 | 20.10 | 22.60 | 21.35 | 22.00 | -8.10 | -26.91% | 0.05 | 45 | 77 | 0.51 | -0.37 | 0.00 | -0.31 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 400.00 | 24.90 | 27.60 | 26.25 | 27.31 | -4.59 | -14.39% | 0.07 | 23 | 39 | 0.51 | -0.42 | 0.00 | -0.32 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 410.00 | 30.20 | 32.20 | 31.20 | 32.45 | -5.05 | -13.47% | 0.08 | 15 | 75 | 0.51 | -0.47 | 0.01 | -0.32 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 420.00 | 35.70 | 38.40 | 37.05 | 49.63 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.51 | -0.52 | 0.01 | -0.32 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 430.00 | 41.20 | 44.50 | 42.85 | 60.60 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.51 | -0.57 | 0.01 | -0.31 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 440.00 | 48.00 | 51.10 | 49.55 | % | 0.11 | 0 | 0 | 0.51 | -0.62 | 0.00 | -0.30 | 10/1/2026 4:00:04 PM EST | |||
| 450.00 | 55.50 | 58.30 | 56.90 | 75.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.51 | -0.66 | 0.00 | -0.29 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 460.00 | 62.50 | 65.80 | 64.15 | 88.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | -0.70 | 0.00 | -0.27 | 9/23/2026 | 10/1/2026 4:00:04 PM EST |
| 470.00 | 70.30 | 73.70 | 72.00 | % | 0.15 | 0 | 0 | 0.51 | -0.74 | 0.00 | -0.25 | 10/1/2026 4:00:04 PM EST | |||
| 480.00 | 78.40 | 81.80 | 80.10 | % | 0.17 | 0 | 0 | 0.51 | -0.78 | 0.00 | -0.23 | 10/1/2026 4:00:04 PM EST | |||
| 490.00 | 86.80 | 89.50 | 88.15 | 111.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | -0.81 | 0.00 | -0.21 | 9/22/2026 | 10/1/2026 4:00:04 PM EST |
| 500.00 | 95.50 | 98.90 | 97.20 | % | 0.19 | 0 | 0 | 0.50 | -0.84 | 0.00 | -0.19 | 10/1/2026 4:00:04 PM EST | |||
| 510.00 | 104.40 | 108.00 | 106.20 | % | 0.21 | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.17 | 10/1/2026 4:00:04 PM EST | |||
| 520.00 | 113.50 | 116.80 | 115.15 | % | 0.22 | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.15 | 10/1/2026 4:00:04 PM EST | |||
| 530.00 | 122.60 | 125.60 | 124.10 | % | 0.23 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.14 | 10/1/2026 4:00:04 PM EST | |||
| 540.00 | 132.10 | 135.00 | 133.55 | % | 0.25 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.12 | 10/1/2026 4:00:04 PM EST | |||
| 550.00 | 141.50 | 144.50 | 143.00 | % | 0.26 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.11 | 10/1/2026 4:00:04 PM EST | |||
| 560.00 | 151.10 | 154.10 | 152.60 | % | 0.27 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.09 | 10/1/2026 4:00:04 PM EST | |||
| 570.00 | 160.90 | 164.30 | 162.60 | % | 0.29 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.08 | 10/1/2026 4:00:04 PM EST | |||
| 580.00 | 170.80 | 174.10 | 172.45 | 206.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.07 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |