VLO option chain Valero Energy Corporation
Cboe delayed options data · as of 09:44 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±13.3% (382.45–499.95) · ATM IV 53.4% · P/C open interest 1.74
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 214.20 | 217.90 | 2 | 99.4% | 1.00 | 0.0001 | -0.013 | 230 | 0 | 1.35 | 102.6% | -0.00 | 0.0001 | -0.015 | |||
| 204.30 | 207.90 | 4 | 93.8% | 1.00 | 0.0001 | -0.016 | 240 | 0 | 1.20 | 3 | 94.9% | -0.00 | 0.0001 | -0.017 | ||
| 194.30 | 198.00 | 1 | 9 | 88.5% | 1.00 | 0.0001 | -0.018 | 250 | 0 | 0.9500 | 307 | 86.3% | -0.01 | 0.0001 | -0.020 | |
| 184.40 | 188.00 | 4 | 83.4% | 0.99 | 0.0002 | -0.022 | 260 | 0 | 1.15 | 3 | 83.3% | -0.01 | 0.0002 | -0.024 | ||
| 174.50 | 178.10 | 1 | 5 | 79.4% | 0.99 | 0.0002 | -0.026 | 270 | 0 | 0.7500 | 19 | 73.4% | -0.01 | 0.0002 | -0.028 | |
| 164.60 | 168.20 | 1 | 5 | 75.4% | 0.99 | 0.0003 | -0.031 | 280 | 0 | 0.9500 | 200 | 73.5% | -0.01 | 0.0003 | -0.033 | |
| 154.70 | 158.30 | 3 | 71.4% | 0.99 | 0.0003 | -0.037 | 290 | 0.2000 | 0.8500 | 127 | 68.1% | -0.01 | 0.0004 | -0.040 | ||
| 144.80 | 148.00 | 1 | 7 | 64.2% | 0.98 | 0.0004 | -0.044 | 300 | 0 | 1.40 | 119 | 65.3% | -0.02 | 0.0005 | -0.048 | |
| 135.00 | 138.10 | 1 | 9 | 61.3% | 0.98 | 0.0006 | -0.054 | 310 | 0.2000 | 1.05 | 289 | 59.5% | -0.02 | 0.0006 | -0.058 | |
| 125.20 | 128.90 | 5 | 62.0% | 0.97 | 0.0008 | -0.067 | 320 | 0.6000 | 0.9000 | 8 | 146 | 56.6% | -0.03 | 0.0008 | -0.071 | |
| 115.60 | 119.00 | 4 | 59.0% | 0.97 | 0.0010 | -0.083 | 330 | 1.00 | 1.70 | 6 | 252 | 58.1% | -0.04 | 0.0010 | -0.087 | |
| 106.00 | 109.10 | 35 | 55.8% | 0.95 | 0.0013 | -0.103 | 340 | 1.00 | 2.35 | 225 | 55.7% | -0.05 | 0.0013 | -0.107 | ||
| 96.50 | 99.60 | 1 | 497 | 53.9% | 0.94 | 0.0016 | -0.128 | 350 | 1.90 | 2.75 | 25 | 685 | 54.8% | -0.07 | 0.0017 | -0.132 |
| 87.80 | 90.30 | 1 | 495 | 53.9% | 0.92 | 0.0021 | -0.158 | 360 | 2.30 | 3.50 | 5 | 223 | 52.6% | -0.09 | 0.0021 | -0.162 |
| 78.60 | 81.80 | 94 | 53.2% | 0.89 | 0.0026 | -0.193 | 370 | 3.50 | 5.60 | 41 | 222 | 54.0% | -0.11 | 0.0026 | -0.198 | |
| 70.40 | 73.70 | 28 | 53.8% | 0.86 | 0.0031 | -0.232 | 380 | 5.40 | 7.40 | 29 | 295 | 54.4% | -0.15 | 0.0032 | -0.236 | |
| 62.30 | 65.40 | 70 | 52.9% | 0.82 | 0.0036 | -0.273 | 390 | 7.50 | 8.60 | 8 | 155 | 53.0% | -0.19 | 0.0037 | -0.276 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 395 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 54.60 | 57.90 | 1 | 125 | 52.5% | 0.78 | 0.0042 | -0.312 | 400 | 9.90 | 11.00 | 109 | 2,290 | 52.6% | -0.23 | 0.0042 | -0.314 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 405 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 47.90 | 51.00 | 2 | 895 | 52.9% | 0.73 | 0.0046 | -0.347 | 410 | 13.00 | 14.50 | 23 | 2,169 | 53.1% | -0.28 | 0.0046 | -0.349 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 415 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 41.50 | 44.70 | 5 | 237 | 53.0% | 0.68 | 0.0050 | -0.376 | 420 | 16.60 | 18.10 | 6 | 946 | 53.0% | -0.33 | 0.0050 | -0.377 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 422.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 425 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 427.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 35.80 | 38.70 | 22 | 237 | 53.0% | 0.62 | 0.0052 | -0.398 | 430 | 20.40 | 23.00 | 15 | 473 | 53.3% | -0.38 | 0.0052 | -0.398 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 432.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 435 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 437.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 30.50 | 33.60 | 24 | 379 | 53.1% | 0.57 | 0.0054 | -0.412 | 440 | 25.50 | 27.90 | 28 | 478 | 53.7% | -0.44 | 0.0054 | -0.411 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 442.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 445 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 447.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 26.20 | 28.40 | 199 | 337 | 53.1% | 0.51 | 0.0055 | -0.418 | 450 | 30.60 | 33.30 | 72 | 399 | 53.7% | -0.49 | 0.0055 | -0.417 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 452.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 455 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 457.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 22.00 | 23.90 | 108 | 736 | 52.8% | 0.46 | 0.0055 | -0.416 | 460 | 35.90 | 39.10 | 1 | 25 | 53.2% | -0.55 | 0.0054 | -0.414 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 462.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 465 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 467.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.40 | 20.20 | 24 | 140 | 52.8% | 0.41 | 0.0053 | -0.407 | 470 | 42.30 | 45.50 | 53.3% | -0.60 | 0.0053 | -0.405 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 475 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.30 | 17.00 | 18 | 213 | 52.9% | 0.36 | 0.0051 | -0.392 | 480 | 49.20 | 52.20 | 4 | 53.3% | -0.64 | 0.0051 | -0.389 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 485 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.80 | 14.20 | 15 | 190 | 53.1% | 0.31 | 0.0049 | -0.372 | 490 | 56.30 | 59.90 | 2 | 53.7% | -0.69 | 0.0048 | -0.369 | |
| 9.90 | 11.80 | 27 | 434 | 52.5% | 0.27 | 0.0045 | -0.349 | 500 | 63.80 | 67.10 | 1 | 4 | 53.1% | -0.73 | 0.0045 | -0.346 |
| 8.50 | 9.70 | 5 | 87 | 53.1% | 0.24 | 0.0042 | -0.323 | 510 | 71.70 | 75.20 | 53.1% | -0.77 | 0.0042 | -0.322 | ||
| 7.10 | 8.10 | 27 | 79 | 53.6% | 0.20 | 0.0038 | -0.297 | 520 | 80.00 | 83.50 | 1 | 53.1% | -0.80 | 0.0038 | -0.297 | |
| 4.80 | 7.60 | 2 | 36 | 53.7% | 0.17 | 0.0034 | -0.270 | 530 | 88.90 | 92.20 | 1 | 53.8% | -0.83 | 0.0035 | -0.272 | |
| 3.60 | 6.80 | 3 | 39 | 54.3% | 0.15 | 0.0031 | -0.245 | 540 | 97.60 | 101.00 | 53.6% | -0.86 | 0.0031 | -0.248 | ||
| 2.95 | 5.80 | 49 | 153 | 54.9% | 0.13 | 0.0028 | -0.220 | 550 | 106.50 | 110.10 | 1 | 53.5% | -0.88 | 0.0028 | -0.227 | |
| 2.45 | 5.00 | 22 | 55.8% | 0.11 | 0.0024 | -0.197 | 560 | 116.10 | 119.40 | 54.6% | -0.90 | 0.0025 | -0.206 | |||
| 2.00 | 4.00 | 11 | 55.8% | 0.09 | 0.0021 | -0.176 | 570 | 125.10 | 128.80 | 53.9% | -0.91 | 0.0023 | -0.188 | |||
| 1.55 | 3.40 | 1 | 26 | 56.1% | 0.08 | 0.0019 | -0.157 | 580 | 134.70 | 138.20 | 53.9% | -0.93 | 0.0020 | -0.172 | ||
| 1.20 | 2.60 | 10 | 26 | 55.6% | 0.07 | 0.0016 | -0.140 | 590 | 144.30 | 147.90 | 54.2% | -0.94 | 0.0018 | -0.157 | ||
| 0.9500 | 2.80 | 100 | 112 | 58.0% | 0.06 | 0.0014 | -0.125 | 600 | 154.00 | 157.60 | 11 | 54.1% | -0.95 | 0.0016 | -0.142 | |
| 0.3000 | 3.30 | 60.0% | 0.05 | 0.0013 | -0.111 | 610 | 163.80 | 167.40 | 54.1% | -0.96 | 0.0014 | -0.129 | ||||
| 0.3000 | 3.20 | 5 | 62.1% | 0.04 | 0.0011 | -0.099 | 620 | 173.60 | 177.10 | 51.3% | -0.97 | 0.0012 | -0.115 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs