VLO option chain Valero Energy Corporation
Cboe delayed options data · as of 15:39 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 ±34.4% (241.55–494.45) · ATM IV 43.4% · P/C open interest 0.24
| 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 | |
| 186.50 | 190.50 | 48.5% | 0.95 | 0.0005 | -0.000 | 185 | 1.75 | 5.40 | 47.1% | -0.05 | 0.0005 | -0.022 | ||||
| 182.00 | 186.50 | 48.4% | 0.95 | 0.0006 | -0.002 | 190 | 2.20 | 5.90 | 46.9% | -0.05 | 0.0006 | -0.024 | ||||
| 178.00 | 182.00 | 48.2% | 0.94 | 0.0006 | -0.004 | 195 | 3.20 | 6.50 | 47.5% | -0.06 | 0.0006 | -0.025 | ||||
| 174.00 | 177.50 | 47.9% | 0.94 | 0.0007 | -0.007 | 200 | 3.30 | 7.00 | 46.7% | -0.06 | 0.0007 | -0.027 | ||||
| 165.50 | 169.50 | 47.5% | 0.93 | 0.0008 | -0.011 | 210 | 4.90 | 8.00 | 46.4% | -0.07 | 0.0008 | -0.030 | ||||
| 157.50 | 160.70 | 1 | 46.5% | 0.92 | 0.0009 | -0.016 | 220 | 7.10 | 9.00 | 46.4% | -0.08 | 0.0009 | -0.034 | |||
| 150.00 | 153.00 | 1 | 1 | 46.6% | 0.90 | 0.0010 | -0.020 | 230 | 8.70 | 10.50 | 45.8% | -0.10 | 0.0010 | -0.038 | ||
| 142.00 | 145.00 | 45.8% | 0.89 | 0.0011 | -0.025 | 240 | 10.20 | 12.00 | 45.0% | -0.11 | 0.0012 | -0.041 | ||||
| 134.00 | 137.50 | 45.1% | 0.87 | 0.0013 | -0.030 | 250 | 11.80 | 14.30 | 44.5% | -0.13 | 0.0013 | -0.045 | ||||
| 127.10 | 130.50 | 4 | 45.2% | 0.85 | 0.0014 | -0.035 | 260 | 14.90 | 17.00 | 45.0% | -0.15 | 0.0014 | -0.049 | |||
| 119.80 | 123.50 | 44.7% | 0.83 | 0.0015 | -0.039 | 270 | 16.40 | 19.50 | 44.1% | -0.17 | 0.0016 | -0.053 | ||||
| 113.50 | 116.50 | 44.5% | 0.81 | 0.0016 | -0.044 | 280 | 18.60 | 22.50 | 3 | 43.6% | -0.19 | 0.0017 | -0.057 | |||
| 107.00 | 110.00 | 1 | 44.3% | 0.79 | 0.0018 | -0.048 | 290 | 23.10 | 25.50 | 2 | 44.0% | -0.21 | 0.0018 | -0.060 | ||
| 101.00 | 104.00 | 3 | 44.3% | 0.77 | 0.0019 | -0.052 | 300 | 25.20 | 29.00 | 43.3% | -0.23 | 0.0019 | -0.063 | |||
| 95.00 | 98.00 | 44.0% | 0.75 | 0.0020 | -0.056 | 310 | 29.00 | 33.00 | 43.4% | -0.26 | 0.0020 | -0.066 | ||||
| 89.00 | 92.50 | 1 | 43.8% | 0.72 | 0.0021 | -0.060 | 320 | 33.00 | 37.00 | 43.3% | -0.28 | 0.0021 | -0.069 | |||
| 83.50 | 87.50 | 4 | 43.8% | 0.70 | 0.0022 | -0.063 | 330 | 37.50 | 41.00 | 43.1% | -0.30 | 0.0022 | -0.071 | |||
| 79.00 | 82.00 | 1 | 43.7% | 0.68 | 0.0022 | -0.066 | 340 | 42.00 | 46.00 | 43.2% | -0.33 | 0.0023 | -0.074 | |||
| 74.10 | 77.00 | 3 | 43.5% | 0.65 | 0.0023 | -0.069 | 350 | 47.00 | 50.50 | 2 | 43.1% | -0.35 | 0.0024 | -0.076 | ||
| 70.20 | 72.50 | 2 | 43.7% | 0.63 | 0.0023 | -0.071 | 360 | 52.40 | 56.00 | 1 | 43.2% | -0.38 | 0.0025 | -0.077 | ||
| 65.50 | 68.50 | 1 | 43.6% | 0.61 | 0.0024 | -0.073 | 370 | 57.80 | 61.10 | 1 | 1 | 43.1% | -0.40 | 0.0025 | -0.078 | |
| 62.00 | 64.50 | 1 | 1 | 43.8% | 0.58 | 0.0024 | -0.075 | 380 | 63.50 | 67.00 | 1 | 1 | 43.2% | -0.43 | 0.0026 | -0.079 |
| 58.10 | 60.50 | 43.7% | 0.56 | 0.0025 | -0.076 | 390 | 69.00 | 72.70 | 42.9% | -0.45 | 0.0026 | -0.080 | ||||
| 54.40 | 57.00 | 4 | 5 | 43.7% | 0.54 | 0.0025 | -0.077 | 400 | 75.50 | 79.00 | 1 | 1 | 43.1% | -0.48 | 0.0026 | -0.080 |
| 51.20 | 53.50 | 43.7% | 0.52 | 0.0025 | -0.078 | 410 | 82.00 | 85.50 | 43.2% | -0.50 | 0.0027 | -0.080 | ||||
| 47.50 | 50.00 | 41 | 43.4% | 0.50 | 0.0025 | -0.078 | 420 | 88.50 | 92.00 | 1 | 1 | 43.1% | -0.52 | 0.0027 | -0.080 | |
| 44.90 | 47.00 | 1 | 2 | 43.6% | 0.47 | 0.0025 | -0.078 | 430 | 95.00 | 99.00 | 43.0% | -0.55 | 0.0027 | -0.080 | ||
| 41.70 | 44.50 | 2 | 43.5% | 0.45 | 0.0025 | -0.078 | 440 | 102.00 | 106.00 | 43.0% | -0.57 | 0.0027 | -0.079 | |||
| 39.00 | 41.50 | 2 | 43.4% | 0.43 | 0.0024 | -0.078 | 450 | 109.50 | 113.00 | 43.1% | -0.59 | 0.0027 | -0.078 | |||
| 36.10 | 39.50 | 43.4% | 0.41 | 0.0024 | -0.077 | 460 | 117.00 | 120.50 | 43.2% | -0.61 | 0.0027 | -0.077 | ||||
| 33.50 | 37.00 | 43.3% | 0.40 | 0.0024 | -0.077 | 470 | 124.50 | 128.00 | 43.1% | -0.63 | 0.0027 | -0.076 | ||||
| 32.50 | 35.00 | 43.8% | 0.38 | 0.0024 | -0.076 | 480 | 132.00 | 136.00 | 43.2% | -0.66 | 0.0027 | -0.074 | ||||
| 29.50 | 33.00 | 43.5% | 0.36 | 0.0023 | -0.075 | 490 | 140.00 | 144.00 | 43.3% | -0.68 | 0.0026 | -0.073 | ||||
| 28.50 | 31.00 | 1 | 43.8% | 0.34 | 0.0023 | -0.074 | 500 | 148.50 | 152.00 | 43.5% | -0.69 | 0.0026 | -0.071 | |||
| 26.60 | 29.00 | 43.8% | 0.33 | 0.0022 | -0.073 | 510 | 156.50 | 160.50 | 43.6% | -0.71 | 0.0026 | -0.070 | ||||
| 25.00 | 27.50 | 2 | 43.9% | 0.31 | 0.0022 | -0.072 | 520 | 165.00 | 168.50 | 43.5% | -0.73 | 0.0026 | -0.068 | |||
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 — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs