Options Chain for VALERO ENERGY CORP COM (VLO) - $420.01 as of 10/6/2026 6:55:55 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 | 218.50 | 222.30 | 220.40 | 176.00 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 3:59:55 PM EST |
| 210.00 | 208.60 | 212.30 | 210.45 | 186.90 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 3:59:55 PM EST |
| 220.00 | 198.60 | 202.40 | 200.50 | 156.20 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 3:59:55 PM EST |
| 230.00 | 188.70 | 192.50 | 190.60 | 162.90 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 3:59:55 PM EST |
| 240.00 | 179.00 | 182.50 | 180.75 | 143.70 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 10/6/2026 3:59:55 PM EST |
| 250.00 | 169.00 | 172.60 | 170.80 | 125.56 | 0.00 | 0.00% | 0.68 | 0 | 5 | 0.98 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/6/2026 3:59:55 PM EST |
| 260.00 | 159.10 | 162.70 | 160.90 | 130.77 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.91 | 0.99 | 0.00 | -0.02 | 9/29/2026 | 10/6/2026 3:59:55 PM EST |
| 270.00 | 149.10 | 152.90 | 151.00 | 120.40 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.02 | 9/28/2026 | 10/6/2026 3:59:55 PM EST |
| 280.00 | 139.50 | 143.00 | 141.25 | 109.02 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.82 | 0.98 | 0.00 | -0.04 | 9/29/2026 | 10/6/2026 3:59:55 PM EST |
| 290.00 | 129.80 | 133.30 | 131.55 | 114.58 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.61 | 0.98 | 0.00 | -0.05 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 300.00 | 120.10 | 123.60 | 121.85 | 107.50 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.66 | 0.97 | 0.00 | -0.09 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 310.00 | 110.90 | 114.10 | 112.50 | 114.20 | +1.79 | +1.60% | 0.36 | 2 | 5 | 0.64 | 0.95 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 320.00 | 101.10 | 104.70 | 102.90 | 102.73 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.49 | 0.94 | 0.00 | -0.13 | 10/5/2026 | 10/6/2026 3:59:55 PM EST |
| 330.00 | 92.20 | 95.60 | 93.90 | 59.84 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.51 | 0.92 | 0.00 | -0.15 | 9/25/2026 | 10/6/2026 3:59:55 PM EST |
| 340.00 | 83.40 | 86.70 | 85.05 | 66.32 | 0.00 | 0.00% | 0.25 | 0 | 33 | 0.51 | 0.90 | 0.00 | -0.18 | 10/2/2026 | 10/6/2026 3:59:55 PM EST |
| 350.00 | 74.80 | 78.10 | 76.45 | 78.56 | +2.54 | +3.35% | 0.22 | 110 | 423 | 0.51 | 0.87 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 360.00 | 66.50 | 69.90 | 68.20 | 69.70 | +1.78 | +2.63% | 0.19 | 109 | 428 | 0.50 | 0.83 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 370.00 | 58.60 | 62.30 | 60.45 | 61.90 | -0.60 | -0.96% | 0.16 | 78 | 49 | 0.50 | 0.79 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 380.00 | 51.80 | 55.00 | 53.40 | 54.60 | -0.85 | -1.54% | 0.14 | 2 | 23 | 0.50 | 0.75 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 390.00 | 45.40 | 48.30 | 46.85 | 47.80 | +1.13 | +2.43% | 0.12 | 20 | 82 | 0.50 | 0.70 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 400.00 | 39.10 | 42.30 | 40.70 | 42.70 | +2.11 | +5.20% | 0.10 | 20 | 122 | 0.50 | 0.65 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 410.00 | 34.00 | 35.50 | 34.75 | 37.00 | +1.41 | +3.97% | 0.08 | 20 | 886 | 0.49 | 0.60 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 420.00 | 29.20 | 31.20 | 30.20 | 31.47 | +1.43 | +4.76% | 0.07 | 53 | 242 | 0.50 | 0.54 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 430.00 | 24.20 | 26.20 | 25.20 | 26.50 | +0.18 | +0.69% | 0.06 | 45 | 270 | 0.49 | 0.49 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 440.00 | 20.80 | 22.00 | 21.40 | 21.80 | -0.45 | -2.03% | 0.05 | 52 | 102 | 0.49 | 0.44 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 450.00 | 17.60 | 19.20 | 18.40 | 19.18 | +0.18 | +0.95% | 0.04 | 16 | 192 | 0.50 | 0.39 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 460.00 | 15.20 | 16.30 | 15.75 | 16.20 | +0.35 | +2.21% | 0.03 | 126 | 48 | 0.51 | 0.34 | 0.00 | -0.32 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 470.00 | 12.70 | 14.70 | 13.70 | 13.60 | +0.10 | +0.75% | 0.03 | 13 | 77 | 0.52 | 0.30 | 0.00 | -0.30 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 480.00 | 9.70 | 12.30 | 11.00 | 10.96 | -0.19 | -1.71% | 0.02 | 16 | 88 | 0.51 | 0.26 | 0.00 | -0.28 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 490.00 | 7.70 | 10.70 | 9.20 | 9.00 | -0.70 | -7.22% | 0.02 | 49 | 30 | 0.51 | 0.23 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 500.00 | 6.10 | 8.60 | 7.35 | 7.60 | -0.72 | -8.66% | 0.01 | 4 | 110 | 0.51 | 0.19 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 510.00 | 4.80 | 7.60 | 6.20 | 6.70 | +1.15 | +20.73% | 0.01 | 1 | 25 | 0.51 | 0.17 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 520.00 | 3.80 | 6.40 | 5.10 | 5.10 | -0.47 | -8.44% | 0.01 | 1 | 9 | 0.51 | 0.14 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 530.00 | 3.00 | 5.60 | 4.30 | 4.20 | -0.50 | -10.64% | 0.01 | 1 | 8 | 0.52 | 0.12 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 540.00 | 2.30 | 4.90 | 3.60 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.52 | 0.10 | 0.00 | -0.15 | 10/5/2026 | 10/6/2026 3:59:55 PM EST |
| 550.00 | 1.90 | 3.40 | 2.65 | 2.76 | -0.34 | -10.97% | 0.00 | 10 | 90 | 0.51 | 0.08 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 560.00 | 1.65 | 3.30 | 2.48 | 2.25 | +0.25 | +12.50% | 0.00 | 15 | 6 | 0.53 | 0.07 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 570.00 | 0.95 | 3.40 | 2.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.06 | 0.00 | -0.10 | 9/25/2026 | 10/6/2026 3:59:55 PM EST |
| 580.00 | 0.90 | 2.75 | 1.83 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | 0.05 | 0.00 | -0.09 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 590.00 | 0.40 | 2.40 | 1.40 | 1.42 | % | 0.00 | 4 | 0 | 0.52 | 0.04 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 3:59:55 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 | 1.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.90 | 0.45 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.05 | 0.53 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 10/6/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 309 | 0.77 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.35 | +0.13 | +59.10% | 0.00 | 2 | 5 | 0.72 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.50 | +0.05 | +11.12% | 0.00 | 1 | 19 | 0.70 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.59 | +0.04 | +7.28% | 0.00 | 10 | 219 | 0.64 | -0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 2.75 | 1.38 | 0.90 | +0.15 | +20.00% | 0.00 | 1 | 114 | 0.72 | -0.02 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 300.00 | 0.75 | 1.45 | 1.10 | 0.90 | -0.10 | -10.00% | 0.00 | 13 | 66 | 0.55 | -0.03 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 310.00 | 1.10 | 1.60 | 1.35 | 1.40 | -0.27 | -16.17% | 0.00 | 1 | 51 | 0.53 | -0.05 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 320.00 | 1.60 | 2.45 | 2.03 | 1.82 | -0.30 | -14.16% | 0.01 | 42 | 91 | 0.53 | -0.06 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 330.00 | 2.35 | 3.30 | 2.83 | 2.55 | -0.37 | -12.68% | 0.01 | 22 | 216 | 0.52 | -0.08 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 340.00 | 3.50 | 4.70 | 4.10 | 3.78 | -0.32 | -7.81% | 0.01 | 51 | 193 | 0.52 | -0.10 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 350.00 | 4.40 | 5.80 | 5.10 | 5.30 | -0.40 | -7.02% | 0.01 | 31 | 454 | 0.50 | -0.13 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 360.00 | 5.80 | 7.80 | 6.80 | 7.20 | -0.60 | -7.70% | 0.02 | 72 | 102 | 0.50 | -0.17 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 370.00 | 8.10 | 9.90 | 9.00 | 9.25 | -0.65 | -6.57% | 0.02 | 31 | 151 | 0.50 | -0.21 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 380.00 | 10.90 | 13.50 | 12.20 | 11.75 | -1.20 | -9.27% | 0.03 | 37 | 164 | 0.51 | -0.25 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 390.00 | 14.30 | 16.30 | 15.30 | 15.30 | -1.20 | -7.28% | 0.04 | 23 | 94 | 0.50 | -0.30 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 400.00 | 17.50 | 20.00 | 18.75 | 18.60 | -1.85 | -9.05% | 0.05 | 26 | 82 | 0.49 | -0.35 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 410.00 | 22.50 | 24.40 | 23.45 | 24.30 | +0.15 | +0.63% | 0.06 | 22 | 90 | 0.49 | -0.40 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 420.00 | 26.90 | 30.00 | 28.45 | 27.60 | -1.85 | -6.29% | 0.07 | 62 | 85 | 0.49 | -0.46 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 430.00 | 32.80 | 35.20 | 34.00 | 34.70 | -25.90 | -42.74% | 0.08 | 10 | 18 | 0.50 | -0.51 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 440.00 | 38.80 | 41.50 | 40.15 | 40.80 | % | 0.09 | 10 | 0 | 0.49 | -0.56 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 3:59:55 PM EST | |
| 450.00 | 45.60 | 48.30 | 46.95 | 75.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.50 | -0.61 | 0.01 | -0.33 | 9/28/2026 | 10/6/2026 3:59:55 PM EST |
| 460.00 | 52.70 | 55.60 | 54.15 | 52.46 | -35.79 | -40.56% | 0.12 | 1 | 1 | 0.50 | -0.66 | 0.00 | -0.32 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 470.00 | 60.20 | 63.70 | 61.95 | % | 0.13 | 0 | 0 | 0.51 | -0.70 | 0.00 | -0.30 | 10/6/2026 3:59:55 PM EST | |||
| 480.00 | 68.10 | 71.00 | 69.55 | % | 0.14 | 0 | 0 | 0.51 | -0.74 | 0.00 | -0.28 | 10/6/2026 3:59:55 PM EST | |||
| 490.00 | 76.30 | 79.10 | 77.70 | 111.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | -0.77 | 0.00 | -0.26 | 9/22/2026 | 10/6/2026 3:59:55 PM EST |
| 500.00 | 84.80 | 87.70 | 86.25 | % | 0.17 | 0 | 0 | 0.51 | -0.81 | 0.00 | -0.24 | 10/6/2026 3:59:55 PM EST | |||
| 510.00 | 93.50 | 96.80 | 95.15 | % | 0.19 | 0 | 0 | 0.51 | -0.83 | 0.00 | -0.22 | 10/6/2026 3:59:55 PM EST | |||
| 520.00 | 102.40 | 105.40 | 103.90 | % | 0.20 | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.20 | 10/6/2026 3:59:55 PM EST | |||
| 530.00 | 111.40 | 114.70 | 113.05 | % | 0.21 | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.17 | 10/6/2026 3:59:55 PM EST | |||
| 540.00 | 120.80 | 124.10 | 122.45 | % | 0.23 | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.15 | 10/6/2026 3:59:55 PM EST | |||
| 550.00 | 130.20 | 133.90 | 132.05 | % | 0.24 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.14 | 10/6/2026 3:59:55 PM EST | |||
| 560.00 | 139.70 | 143.20 | 141.45 | % | 0.25 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.12 | 10/6/2026 3:59:55 PM EST | |||
| 570.00 | 149.30 | 153.00 | 151.15 | % | 0.27 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.10 | 10/6/2026 3:59:55 PM EST | |||
| 580.00 | 159.10 | 162.40 | 160.75 | 206.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.09 | 9/25/2026 | 10/6/2026 3:59:55 PM EST |
| 590.00 | 168.90 | 172.40 | 170.65 | % | 0.29 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.07 | 10/6/2026 3:59:55 PM EST |