Options Chain for VALERO ENERGY CORP COM (VLO) - $382.85 as of 9/9/2026 11:16:29 AM 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 | 184.00 | 187.60 | 185.80 | % | 0.93 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:58:43 AM EST | |||
| 210.00 | 173.90 | 177.60 | 175.75 | % | 0.84 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 9/9/2026 10:58:43 AM EST | |||
| 220.00 | 164.10 | 167.70 | 165.90 | 161.40 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 10:58:43 AM EST |
| 230.00 | 154.00 | 157.90 | 155.95 | % | 0.68 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 9/9/2026 10:58:43 AM EST | |||
| 240.00 | 144.40 | 147.90 | 146.15 | % | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 9/9/2026 10:58:43 AM EST | |||
| 250.00 | 134.20 | 137.50 | 135.85 | 119.59 | 0.00 | 0.00% | 0.54 | 0 | 8 | 0.84 | 0.99 | 0.00 | -0.04 | 9/4/2026 | 9/9/2026 10:58:43 AM EST |
| 260.00 | 124.70 | 127.60 | 126.15 | 123.78 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 10:58:43 AM EST |
| 270.00 | 114.70 | 117.80 | 116.25 | 102.38 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.74 | 0.98 | 0.00 | -0.06 | 9/4/2026 | 9/9/2026 10:58:43 AM EST |
| 280.00 | 105.40 | 108.50 | 106.95 | 77.72 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.72 | 0.97 | 0.00 | -0.08 | 8/31/2026 | 9/9/2026 10:58:43 AM EST |
| 290.00 | 95.70 | 99.00 | 97.35 | 78.60 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.47 | 0.96 | 0.00 | -0.10 | 9/4/2026 | 9/9/2026 10:58:43 AM EST |
| 300.00 | 86.20 | 89.50 | 87.85 | 69.65 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.49 | 0.94 | 0.00 | -0.12 | 9/4/2026 | 9/9/2026 10:58:43 AM EST |
| 310.00 | 77.40 | 80.30 | 78.85 | 56.00 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.49 | 0.92 | 0.00 | -0.15 | 9/2/2026 | 9/9/2026 10:58:43 AM EST |
| 320.00 | 68.40 | 71.00 | 69.70 | 66.99 | -0.81 | -1.20% | 0.22 | 1 | 44 | 0.48 | 0.89 | 0.00 | -0.18 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 330.00 | 59.80 | 62.90 | 61.35 | 59.25 | -0.15 | -0.26% | 0.19 | 1 | 27 | 0.48 | 0.86 | 0.00 | -0.21 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 340.00 | 51.90 | 54.90 | 53.40 | 49.80 | -1.90 | -3.68% | 0.16 | 3 | 131 | 0.47 | 0.81 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 350.00 | 44.60 | 47.40 | 46.00 | 44.50 | +2.30 | +5.45% | 0.13 | 2 | 185 | 0.47 | 0.76 | 0.01 | -0.28 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 360.00 | 37.80 | 40.60 | 39.20 | 35.30 | -2.50 | -6.62% | 0.11 | 9 | 734 | 0.47 | 0.70 | 0.01 | -0.30 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 370.00 | 31.60 | 33.30 | 32.45 | 32.58 | +0.93 | +2.94% | 0.09 | 13 | 280 | 0.47 | 0.63 | 0.01 | -0.33 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 380.00 | 26.30 | 27.30 | 26.80 | 27.52 | +1.38 | +5.28% | 0.07 | 39 | 240 | 0.48 | 0.57 | 0.01 | -0.34 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 390.00 | 21.90 | 22.70 | 22.30 | 22.30 | +0.90 | +4.21% | 0.06 | 66 | 203 | 0.49 | 0.50 | 0.01 | -0.34 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 400.00 | 17.90 | 18.80 | 18.35 | 18.20 | +0.40 | +2.25% | 0.05 | 15 | 158 | 0.49 | 0.44 | 0.01 | -0.34 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 410.00 | 14.30 | 15.30 | 14.80 | 14.88 | +0.70 | +4.94% | 0.04 | 11 | 163 | 0.49 | 0.38 | 0.01 | -0.33 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 420.00 | 11.40 | 12.40 | 11.90 | 11.90 | +0.10 | +0.85% | 0.03 | 6 | 235 | 0.49 | 0.32 | 0.01 | -0.31 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 430.00 | 8.90 | 10.00 | 9.45 | 8.96 | -0.84 | -8.58% | 0.02 | 6 | 105 | 0.50 | 0.27 | 0.01 | -0.29 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 440.00 | 7.20 | 8.00 | 7.60 | 7.20 | -0.43 | -5.64% | 0.02 | 18 | 127 | 0.50 | 0.23 | 0.00 | -0.26 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 450.00 | 6.10 | 6.40 | 6.25 | 6.50 | +0.50 | +8.34% | 0.01 | 23 | 56 | 0.50 | 0.19 | 0.00 | -0.23 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 460.00 | 4.10 | 5.20 | 4.65 | 4.80 | +0.35 | +7.87% | 0.01 | 13 | 47 | 0.49 | 0.16 | 0.00 | -0.21 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 470.00 | 3.20 | 4.30 | 3.75 | 3.20 | -0.65 | -16.89% | 0.01 | 3 | 3 | 0.50 | 0.13 | 0.00 | -0.18 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 480.00 | 2.45 | 3.60 | 3.03 | 3.14 | +0.42 | +15.45% | 0.01 | 2 | 36 | 0.51 | 0.10 | 0.00 | -0.16 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 490.00 | 1.95 | 3.00 | 2.48 | 2.55 | +0.70 | +37.84% | 0.01 | 13 | 21 | 0.51 | 0.08 | 0.00 | -0.13 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 500.00 | 1.45 | 2.35 | 1.90 | 1.94 | +0.17 | +9.61% | 0.00 | 1 | 4 | 0.52 | 0.07 | 0.00 | -0.11 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 510.00 | 1.05 | 1.85 | 1.45 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.10 | 9/9/2026 10:58:43 AM EST | |||
| 520.00 | 1.10 | 1.90 | 1.50 | 1.11 | -0.24 | -17.78% | 0.00 | 3 | 27 | 0.52 | 0.04 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 10:58:43 AM 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 | 1 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 10:58:43 AM EST | |
| 210.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/9/2026 10:58:43 AM EST | |||
| 220.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 9/9/2026 10:58:43 AM EST | |||
| 230.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 9/9/2026 10:58:43 AM EST | |||
| 240.00 | 0.05 | 0.70 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | 0.00 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 10:58:43 AM EST |
| 250.00 | 0.05 | 1.00 | 0.53 | 0.36 | -0.02 | -5.27% | 0.00 | 2 | 53 | 0.62 | -0.01 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 260.00 | 0.05 | 0.80 | 0.43 | 0.47 | +0.12 | +34.29% | 0.00 | 3 | 70 | 0.59 | -0.01 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 270.00 | 0.35 | 0.70 | 0.53 | 0.41 | -0.02 | -4.66% | 0.00 | 1 | 50 | 0.53 | -0.02 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 280.00 | 0.60 | 0.85 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 5 | 134 | 0.54 | -0.03 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 290.00 | 0.95 | 1.20 | 1.08 | 1.07 | +0.01 | +0.95% | 0.00 | 16 | 187 | 0.53 | -0.04 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 300.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.01 | +0.63% | 0.01 | 19 | 1,218 | 0.52 | -0.06 | 0.00 | -0.12 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 310.00 | 2.05 | 2.45 | 2.25 | 2.05 | -0.27 | -11.64% | 0.01 | 12 | 261 | 0.51 | -0.08 | 0.00 | -0.15 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 320.00 | 3.10 | 3.50 | 3.30 | 3.30 | -0.09 | -2.66% | 0.01 | 67 | 1,207 | 0.50 | -0.11 | 0.00 | -0.18 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 330.00 | 4.50 | 5.00 | 4.75 | 4.80 | 0.00 | 0.00% | 0.01 | 99 | 262 | 0.50 | -0.14 | 0.00 | -0.21 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 340.00 | 6.40 | 6.90 | 6.65 | 6.60 | -0.15 | -2.23% | 0.02 | 88 | 1,138 | 0.49 | -0.19 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 350.00 | 8.70 | 9.50 | 9.10 | 9.05 | -0.05 | -0.55% | 0.03 | 281 | 491 | 0.49 | -0.24 | 0.01 | -0.28 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 360.00 | 11.80 | 12.60 | 12.20 | 12.15 | -0.21 | -1.70% | 0.03 | 87 | 261 | 0.49 | -0.30 | 0.01 | -0.30 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 370.00 | 15.60 | 16.50 | 16.05 | 16.10 | -0.40 | -2.43% | 0.04 | 14 | 157 | 0.49 | -0.37 | 0.01 | -0.33 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 380.00 | 20.00 | 21.00 | 20.50 | 20.50 | -0.50 | -2.39% | 0.05 | 126 | 160 | 0.49 | -0.43 | 0.01 | -0.34 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 390.00 | 25.10 | 26.40 | 25.75 | 25.90 | -0.95 | -3.54% | 0.07 | 30 | 17 | 0.50 | -0.50 | 0.01 | -0.34 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 400.00 | 29.90 | 32.80 | 31.35 | 33.50 | +0.80 | +2.45% | 0.08 | 7 | 14 | 0.50 | -0.56 | 0.01 | -0.34 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 410.00 | 36.50 | 39.20 | 37.85 | % | 0.09 | 0 | 0 | 0.51 | -0.62 | 0.01 | -0.33 | 9/9/2026 10:58:43 AM EST | |||
| 420.00 | 43.70 | 46.30 | 45.00 | 46.40 | -0.60 | -1.28% | 0.11 | 1 | 2 | 0.51 | -0.68 | 0.01 | -0.31 | 9/9/2026 | 9/9/2026 10:58:43 AM EST |
| 430.00 | 51.80 | 54.10 | 52.95 | % | 0.12 | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.29 | 9/9/2026 10:58:43 AM EST | |||
| 440.00 | 59.50 | 62.30 | 60.90 | % | 0.14 | 0 | 0 | 0.52 | -0.77 | 0.00 | -0.26 | 9/9/2026 10:58:43 AM EST | |||
| 450.00 | 68.00 | 70.80 | 69.40 | 72.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | -0.81 | 0.00 | -0.23 | 9/8/2026 | 9/9/2026 10:58:43 AM EST |
| 460.00 | 76.80 | 79.70 | 78.25 | 90.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.53 | -0.84 | 0.00 | -0.21 | 9/4/2026 | 9/9/2026 10:58:43 AM EST |
| 470.00 | 85.80 | 88.90 | 87.35 | % | 0.19 | 0 | 0 | 0.52 | -0.87 | 0.00 | -0.18 | 9/9/2026 10:58:43 AM EST | |||
| 480.00 | 95.10 | 98.40 | 96.75 | 113.22 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | -0.90 | 0.00 | -0.16 | 9/2/2026 | 9/9/2026 10:58:43 AM EST |
| 490.00 | 104.50 | 107.80 | 106.15 | % | 0.22 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.13 | 9/9/2026 10:58:43 AM EST | |||
| 500.00 | 114.10 | 117.30 | 115.70 | % | 0.23 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.11 | 9/9/2026 10:58:43 AM EST | |||
| 510.00 | 123.80 | 127.10 | 125.45 | % | 0.25 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.10 | 9/9/2026 10:58:43 AM EST | |||
| 520.00 | 133.60 | 137.00 | 135.30 | % | 0.26 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.08 | 9/9/2026 10:58:43 AM EST |