VLO option chain Valero Energy Corporation
Cboe delayed options data · as of 12:42 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 ±26.8% (322.40–558.00) · ATM IV 51.8% · P/C open interest 0.83
| 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 | |
| 216.60 | 220.00 | 26 | 57.7% | 0.98 | 0.0003 | -0.012 | 230 | 0.6500 | 1.95 | 150 | 55.2% | -0.02 | 0.0003 | -0.023 | ||
| 207.20 | 210.40 | 26 | 56.3% | 0.98 | 0.0004 | -0.017 | 240 | 1.15 | 2.30 | 69 | 54.8% | -0.02 | 0.0004 | -0.028 | ||
| 197.90 | 201.30 | 87 | 56.4% | 0.97 | 0.0004 | -0.023 | 250 | 1.25 | 2.60 | 99 | 52.7% | -0.03 | 0.0004 | -0.033 | ||
| 188.60 | 191.90 | 60 | 54.6% | 0.96 | 0.0005 | -0.030 | 260 | 1.30 | 3.00 | 79 | 50.7% | -0.04 | 0.0006 | -0.040 | ||
| 179.40 | 182.80 | 24 | 53.8% | 0.95 | 0.0006 | -0.038 | 270 | 3.00 | 3.80 | 1 | 44 | 52.6% | -0.05 | 0.0007 | -0.048 | |
| 170.50 | 173.90 | 15 | 53.3% | 0.94 | 0.0008 | -0.047 | 280 | 3.50 | 4.90 | 284 | 52.0% | -0.06 | 0.0008 | -0.056 | ||
| 161.90 | 165.20 | 46 | 53.2% | 0.93 | 0.0009 | -0.057 | 290 | 4.90 | 6.10 | 2 | 67 | 52.4% | -0.07 | 0.0009 | -0.065 | |
| 153.40 | 156.70 | 29 | 52.9% | 0.91 | 0.0010 | -0.067 | 300 | 5.80 | 7.70 | 2 | 124 | 52.1% | -0.09 | 0.0010 | -0.075 | |
| 145.00 | 148.30 | 37 | 52.4% | 0.90 | 0.0012 | -0.077 | 310 | 7.40 | 9.00 | 75 | 51.8% | -0.10 | 0.0012 | -0.085 | ||
| 136.90 | 140.40 | 100 | 52.4% | 0.88 | 0.0013 | -0.088 | 320 | 9.10 | 11.40 | 3 | 274 | 52.2% | -0.12 | 0.0013 | -0.096 | |
| 129.30 | 132.40 | 54 | 52.2% | 0.86 | 0.0015 | -0.099 | 330 | 10.80 | 13.50 | 35 | 51.8% | -0.14 | 0.0015 | -0.106 | ||
| 121.80 | 124.90 | 74 | 52.1% | 0.84 | 0.0016 | -0.110 | 340 | 13.40 | 15.70 | 2 | 97 | 51.9% | -0.16 | 0.0016 | -0.117 | |
| 114.50 | 117.70 | 251 | 52.0% | 0.82 | 0.0018 | -0.120 | 350 | 16.00 | 18.40 | 66 | 51.9% | -0.18 | 0.0018 | -0.127 | ||
| 107.50 | 110.80 | 69 | 52.0% | 0.80 | 0.0019 | -0.130 | 360 | 18.60 | 21.40 | 259 | 51.8% | -0.20 | 0.0019 | -0.136 | ||
| 100.70 | 104.10 | 64 | 51.8% | 0.78 | 0.0020 | -0.139 | 370 | 21.60 | 24.80 | 21 | 74 | 51.8% | -0.23 | 0.0020 | -0.145 | |
| 94.50 | 97.60 | 4 | 65 | 51.8% | 0.75 | 0.0021 | -0.148 | 380 | 25.20 | 28.20 | 63 | 51.8% | -0.25 | 0.0022 | -0.154 | |
| 88.40 | 91.70 | 46 | 51.9% | 0.73 | 0.0022 | -0.156 | 390 | 29.30 | 32.00 | 3 | 141 | 51.9% | -0.28 | 0.0023 | -0.162 | |
| 82.70 | 85.80 | 334 | 51.9% | 0.70 | 0.0023 | -0.163 | 400 | 33.30 | 36.10 | 6 | 488 | 51.9% | -0.30 | 0.0024 | -0.169 | |
| 77.20 | 80.50 | 465 | 52.0% | 0.67 | 0.0024 | -0.170 | 410 | 37.50 | 40.50 | 3 | 39 | 51.8% | -0.33 | 0.0025 | -0.175 | |
| 72.00 | 75.20 | 67 | 51.9% | 0.65 | 0.0025 | -0.175 | 420 | 42.20 | 45.10 | 63 | 51.8% | -0.36 | 0.0025 | -0.180 | ||
| 67.00 | 70.20 | 192 | 51.8% | 0.62 | 0.0026 | -0.180 | 430 | 47.10 | 50.00 | 68 | 51.8% | -0.38 | 0.0026 | -0.185 | ||
| 62.20 | 65.70 | 4 | 149 | 51.8% | 0.60 | 0.0026 | -0.184 | 440 | 52.40 | 55.30 | 4 | 424 | 51.9% | -0.41 | 0.0026 | -0.189 |
| 57.80 | 60.90 | 2 | 270 | 51.6% | 0.57 | 0.0026 | -0.187 | 450 | 58.00 | 60.80 | 1 | 51 | 51.9% | -0.44 | 0.0027 | -0.192 |
| 53.90 | 56.90 | 1 | 100 | 51.8% | 0.54 | 0.0026 | -0.189 | 460 | 63.60 | 66.50 | 14 | 51.8% | -0.46 | 0.0027 | -0.194 | |
| 50.00 | 53.30 | 1 | 43 | 52.0% | 0.52 | 0.0027 | -0.191 | 470 | 69.30 | 72.70 | 7 | 51.8% | -0.49 | 0.0027 | -0.195 | |
| 46.40 | 49.50 | 1 | 126 | 51.9% | 0.49 | 0.0027 | -0.191 | 480 | 75.60 | 79.00 | 58 | 51.8% | -0.51 | 0.0027 | -0.196 | |
| 43.00 | 45.80 | 34 | 51.8% | 0.47 | 0.0026 | -0.191 | 490 | 82.20 | 85.50 | 1 | 11 | 51.9% | -0.54 | 0.0027 | -0.196 | |
| 40.10 | 43.10 | 4 | 124 | 52.2% | 0.45 | 0.0026 | -0.190 | 500 | 89.40 | 92.10 | 1 | 52.1% | -0.56 | 0.0027 | -0.195 | |
| 37.20 | 40.10 | 1 | 23 | 52.3% | 0.42 | 0.0026 | -0.189 | 510 | 96.00 | 99.30 | 52.1% | -0.59 | 0.0027 | -0.194 | ||
| 34.30 | 37.40 | 265 | 52.3% | 0.40 | 0.0026 | -0.187 | 520 | 103.50 | 106.40 | 2 | 52.2% | -0.61 | 0.0027 | -0.192 | ||
| 29.40 | 32.10 | 31 | 52.3% | 0.36 | 0.0025 | -0.181 | 540 | 118.30 | 121.40 | 52.3% | -0.65 | 0.0026 | -0.186 | |||
| 25.10 | 28.20 | 630 | 52.6% | 0.32 | 0.0024 | -0.174 | 560 | 133.60 | 137.20 | 52.3% | -0.69 | 0.0025 | -0.179 | |||
| 21.40 | 24.50 | 1 | 269 | 52.7% | 0.29 | 0.0022 | -0.166 | 580 | 150.00 | 153.50 | 52.5% | -0.73 | 0.0024 | -0.170 | ||
| 19.00 | 21.40 | 6 | 53.4% | 0.26 | 0.0021 | -0.157 | 600 | 166.80 | 170.40 | 52.7% | -0.76 | 0.0023 | -0.161 | |||
| 15.40 | 18.50 | 9 | 53.0% | 0.23 | 0.0020 | -0.148 | 620 | 184.20 | 187.60 | 60 | 52.8% | -0.79 | 0.0021 | -0.151 | ||
| 12.90 | 16.20 | 53.1% | 0.20 | 0.0018 | -0.139 | 640 | 202.00 | 205.30 | 53.0% | -0.82 | 0.0020 | -0.141 | ||||
| 10.90 | 14.00 | 1 | 53.1% | 0.18 | 0.0017 | -0.129 | 660 | 220.20 | 223.40 | 53.3% | -0.85 | 0.0019 | -0.131 | |||
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 — Mar 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs