$370.72
0.030.01%
À la clôture: Sep 4, 5:00 PM EST
$370.60
-0.12-0.03%
Après les heures: 7:38 PM EST
Valero Energy Corp Chaîne d'Options
VLONYSE
Valero Energy Options
View Valero Energy (VLO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
3.31
P/C Ratio (OI)
1.13
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid209
Ask212.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid204.1
Ask207.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid199.1
Ask202.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid194.1
Ask197.3
volume0
Intrest0
Strike
175
175
Last Price0.21Aug 04, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest1
Last Price-
Change
-
Bid189
Ask192.6
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid184.1
Ask187.6
volume0
Intrest0
Strike
185
185
Last Price0.19Aug 04, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest1
Last Price-
Change
-
Bid179.2
Ask182.7
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid174
Ask177.6
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid169
Ask172.6
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid164.2
Ask167.6
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid159
Ask162.7
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid154
Ask157.7
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid149.2
Ask152.6
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid144
Ask147.7
volume0
Intrest0
Strike
225
225
Last Price1.15Aug 07, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid139.1
Ask142.6
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid134.2
Ask137.6
volume0
Intrest0
Strike
235
235
Last Price0.69Aug 18, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest2
Last Price-
Change
-
Bid129.3
Ask132.5
volume0
Intrest0
Strike
240
240
Last Price0.43Aug 18, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest3
Last Price-
Change
-
Bid124.1
Ask127.6
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid119.1
Ask122.6
volume0
Intrest0
Strike
250
250
Last Price0.52Aug 13, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest21
Last Price-
Change
-
Bid114.3
Ask117.6
volume0
Intrest0
Strike
255
255
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest14
Last Price47.9Aug 04, 2026
Change
-0%
Bid109.1
Ask112.7
volume0
Intrest1
Strike
260
260
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest39
Last Price-
Change
-
Bid104.3
Ask107.5
volume0
Intrest0
Strike
265
265
Last Price2.82Aug 03, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest2
Last Price102Sep 04, 2026
Change
24.9732.42%
Bid99.5
Ask102.6
volume1
Intrest1
Strike
270
270
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest1
Last Price-
Change
-
Bid94.2
Ask97.5
volume0
Intrest0
Strike
275
275
Last Price0.94Aug 13, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest4
Last Price91.9Sep 04, 2026
Change
9.5511.6%
Bid89.6
Ask92.6
volume1
Intrest1
Strike
280
280
Last Price0.43Aug 26, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest33
Last Price32.52Aug 03, 2026
Change
-0%
Bid84.2
Ask87.5
volume0
Intrest1
Strike
285
285
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest40
Last Price79.68Sep 04, 2026
Change
26.2549.13%
Bid79.3
Ask82.5
volume2
Intrest2
Strike
290
290
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest41
Last Price74.6Sep 04, 2026
Change
-
Bid74.5
Ask77.6
volume1
Intrest0
Strike
295
295
Last Price0.89Aug 20, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest24
Last Price-
Change
-
Bid71.8
Ask75
volume0
Intrest0
Strike
297.5
297.5
Last Price0.37Aug 31, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest2
Last Price37.9Aug 13, 2026
Change
-0%
Bid69.3
Ask72.1
volume0
Intrest20
Strike
300
300
Last Price0.22Sep 04, 2026
Change
-0%
Bid-
Ask0.45
volume23
Intrest33
Last Price-
Change
-
Bid66.9
Ask69.6
volume0
Intrest0
Strike
302.5
302.5
Last Price0.34Sep 01, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest2
Last Price65.87Sep 04, 2026
Change
20.3344.64%
Bid64.5
Ask67.1
volume11
Intrest19
Strike
305
305
Last Price0.24Sep 04, 2026
Change
0.14140%
Bid-
Ask0.45
volume23
Intrest25
Last Price-
Change
-
Bid61.8
Ask64.6
volume0
Intrest0
Strike
307.5
307.5
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.45
volume10
Intrest5
Last Price24.39Aug 12, 2026
Change
-0%
Bid59.3
Ask62.2
volume0
Intrest8
Strike
310
310
Last Price0.1Sep 04, 2026
Change
0.0533.33%
Bid-
Ask0.4
volume8
Intrest650
Last Price-
Change
-
Bid56.8
Ask59.7
volume0
Intrest0
Strike
312.5
312.5
Last Price0.16Sep 04, 2026
Change
0.3568.63%
Bid-
Ask0.45
volume1
Intrest3
Last Price47.77Sep 01, 2026
Change
-0%
Bid54.5
Ask57.2
volume0
Intrest3
Strike
315
315
Last Price0.1Sep 04, 2026
Change
0.1560%
Bid-
Ask0.5
volume69
Intrest80
Last Price-
Change
-
Bid51.9
Ask54.7
volume0
Intrest0
Strike
317.5
317.5
Last Price0.08Sep 04, 2026
Change
0.483.33%
Bid-
Ask0.3
volume4
Intrest2
Last Price45.5Sep 02, 2026
Change
-0%
Bid49.4
Ask52.2
volume0
Intrest3
Strike
320
320
Last Price0.42Sep 04, 2026
Change
0.1240%
Bid0.05
Ask0.4
volume48
Intrest114
Last Price-
Change
-
Bid47
Ask49.7
volume0
Intrest0
Strike
322.5
322.5
Last Price0.25Sep 04, 2026
Change
0.0824.24%
Bid0.05
Ask0.55
volume2
Intrest2
Last Price46.41Sep 03, 2026
Change
-0%
Bid44.6
Ask47.2
volume0
Intrest13
Strike
325
325
Last Price0.22Sep 04, 2026
Change
0.0518.52%
Bid0.05
Ask0.25
volume4
Intrest94
Last Price42.45Sep 04, 2026
Change
20.2891.47%
Bid42.1
Ask44.8
volume5
Intrest2
Strike
327.5
327.5
Last Price0.17Sep 04, 2026
Change
0.1851.43%
Bid0.05
Ask0.25
volume10
Intrest6
Last Price41.51Sep 03, 2026
Change
-0%
Bid39.9
Ask42.3
volume0
Intrest19
Strike
330
330
Last Price0.3Sep 04, 2026
Change
0.1228.57%
Bid0.05
Ask0.55
volume60
Intrest92
Last Price38.8Sep 03, 2026
Change
-0%
Bid37.2
Ask39.9
volume0
Intrest2
Strike
332.5
332.5
Last Price0.33Sep 04, 2026
Change
0.0513.16%
Bid0.15
Ask0.7
volume2
Intrest1
Last Price36.75Sep 03, 2026
Change
-0%
Bid35
Ask37.4
volume0
Intrest25
Strike
335
335
Last Price0.39Sep 04, 2026
Change
0.1527.78%
Bid0.1
Ask0.8
volume23
Intrest221
Last Price26.45Aug 31, 2026
Change
-0%
Bid32.3
Ask35
volume0
Intrest1
Strike
337.5
337.5
Last Price0.46Sep 04, 2026
Change
0.1220.69%
Bid0.05
Ask0.85
volume52
Intrest29
Last Price30.28Sep 04, 2026
Change
1.775.52%
Bid29.9
Ask32.7
volume10
Intrest108
Strike
340
340
Last Price0.59Sep 04, 2026
Change
0.1621.33%
Bid0.5
Ask0.65
volume58
Intrest283
Last Price27.9Sep 04, 2026
Change
4.8714.86%
Bid27.6
Ask30.3
volume5
Intrest3
Strike
342.5
342.5
Last Price0.78Sep 04, 2026
Change
0.1919.59%
Bid0.45
Ask1.15
volume6
Intrest643
Last Price27Sep 04, 2026
Change
0.150.55%
Bid25.5
Ask28
volume3
Intrest17
Strike
345
345
Last Price0.98Sep 04, 2026
Change
0.3727.41%
Bid0.7
Ask1.2
volume66
Intrest329
Last Price18.91Sep 04, 2026
Change
9.0232.3%
Bid23.1
Ask25.8
volume2
Intrest8
Strike
347.5
347.5
Last Price1.4Sep 04, 2026
Change
0.16.67%
Bid0.6
Ask1.8
volume38
Intrest48
Last Price23.7Sep 04, 2026
Change
3.215.61%
Bid20.9
Ask23.6
volume1
Intrest33
Strike
350
350
Last Price1.48Sep 04, 2026
Change
0.3720%
Bid1.2
Ask1.9
volume69
Intrest98
Last Price23.63Sep 03, 2026
Change
-0%
Bid18.9
Ask21.5
volume0
Intrest8
Strike
352.5
352.5
Last Price2.16Sep 04, 2026
Change
0.3413.6%
Bid1.35
Ask2.6
volume30
Intrest48
Last Price18.33Sep 04, 2026
Change
3.2715.14%
Bid17
Ask19.4
volume2
Intrest35
Strike
355
355
Last Price2.45Sep 04, 2026
Change
0.6520.97%
Bid1.75
Ask3.1
volume691
Intrest82
Last Price15.7Sep 04, 2026
Change
2.619.85%
Bid15.1
Ask17.4
volume5
Intrest60
Strike
357.5
357.5
Last Price3.1Sep 04, 2026
Change
0.616.22%
Bid2.3
Ask3.7
volume52
Intrest53
Last Price13.8Sep 04, 2026
Change
0.85.48%
Bid13.4
Ask15.6
volume16
Intrest110
Strike
360
360
Last Price4Sep 04, 2026
Change
0.081.96%
Bid2.9
Ask4.4
volume183
Intrest49
Last Price13.1Sep 04, 2026
Change
1.411.97%
Bid11.7
Ask13.8
volume41
Intrest18
Strike
362.5
362.5
Last Price4.65Sep 04, 2026
Change
0.122.52%
Bid3.7
Ask5.2
volume66
Intrest34
Last Price11.45Sep 04, 2026
Change
0.856.91%
Bid10.2
Ask12.1
volume33
Intrest98
Strike
365
365
Last Price5.23Sep 04, 2026
Change
0.447.76%
Bid4.5
Ask6.2
volume86
Intrest96
Last Price10.65Sep 04, 2026
Change
0.050.47%
Bid8.7
Ask10.6
volume33
Intrest7
Strike
367.5
367.5
Last Price6.64Sep 04, 2026
Change
0.263.77%
Bid5.5
Ask7.3
volume90
Intrest35
Last Price8.5Sep 04, 2026
Change
1.212.37%
Bid7.5
Ask9.2
volume301
Intrest98
Strike
370
370
Last Price7.45Sep 04, 2026
Change
0.556.87%
Bid6.9
Ask8.3
volume136
Intrest41
Last Price7Sep 04, 2026
Change
1.113.58%
Bid6.3
Ask7.9
volume154
Intrest134
Strike
372.5
372.5
Last Price8.52Sep 04, 2026
Change
0.788.39%
Bid7.9
Ask9.6
volume29
Intrest10
Last Price6Sep 04, 2026
Change
114.29%
Bid5.4
Ask6.8
volume149
Intrest150
Strike
375
375
Last Price10Sep 04, 2026
Change
22.769.42%
Bid9.2
Ask11.1
volume6
Intrest11
Last Price5.11Sep 04, 2026
Change
1.1918.89%
Bid4.4
Ask5.8
volume12
Intrest158
Strike
377.5
377.5
Last Price12.4Sep 03, 2026
Change
-0%
Bid10.7
Ask12.6
volume0
Intrest2
Last Price4.1Sep 04, 2026
Change
1.3524.77%
Bid3.6
Ask5
volume34
Intrest160
Strike
380
380
Last Price14.8Sep 04, 2026
Change
-
Bid12.4
Ask14.3
volume6
Intrest0
Last Price3.6Sep 04, 2026
Change
0.920%
Bid2.95
Ask4.2
volume10
Intrest33
Strike
382.5
382.5
Last Price-
Change
-
Bid14
Ask16.2
volume0
Intrest0
Last Price2.89Sep 04, 2026
Change
0.9224.15%
Bid2.55
Ask3.5
volume44
Intrest119
Strike
385
385
Last Price-
Change
-
Bid15.9
Ask18.1
volume0
Intrest0
Last Price2.49Sep 04, 2026
Change
-
Bid1.85
Ask3.1
volume14
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid17.9
Ask20.1
volume0
Intrest0
Last Price1.94Sep 04, 2026
Change
0.7327.34%
Bid1.45
Ask2.6
volume23
Intrest42
Strike
390
390
Last Price27.78Sep 04, 2026
Change
6.2829.21%
Bid19.9
Ask22.3
volume1
Intrest16
Last Price1.73Sep 04, 2026
Change
0.4721.36%
Bid1.1
Ask2.1
volume2
Intrest19
Strike
392.5
392.5
Last Price-
Change
-
Bid22
Ask24.4
volume0
Intrest0
Last Price0.9Sep 04, 2026
Change
1.5262.81%
Bid0.95
Ask1.85
volume22
Intrest32
Strike
395
395
Last Price-
Change
-
Bid24.2
Ask26.6
volume0
Intrest0
Last Price1.09Sep 04, 2026
Change
0.065.22%
Bid0.55
Ask1.6
volume12
Intrest1
Strike
397.5
397.5
Last Price-
Change
-
Bid26.5
Ask28.7
volume0
Intrest0
Last Price0.78Sep 04, 2026
Change
0.4737.6%
Bid0.4
Ask1.05
volume35
Intrest57
Strike
400
400
Last Price-
Change
-
Bid28.8
Ask31.2
volume0
Intrest0
Last Price0.76Sep 04, 2026
Change
0.2726.21%
Bid0.25
Ask1.2
volume12
Intrest2
Strike
402.5
402.5
Last Price-
Change
-
Bid31.1
Ask33.5
volume0
Intrest0
Last Price0.52Sep 04, 2026
Change
0.9364.14%
Bid0.35
Ask0.95
volume8
Intrest7
Strike
405
405
Last Price-
Change
-
Bid33.5
Ask36.4
volume0
Intrest0
Last Price0.65Sep 03, 2026
Change
-0%
Bid0.05
Ask0.65
volume0
Intrest11
Strike
407.5
407.5
Last Price-
Change
-
Bid35.9
Ask38.7
volume0
Intrest0
Last Price0.45Sep 04, 2026
Change
0.2535.71%
Bid0.15
Ask0.75
volume2
Intrest8
Strike
410
410
Last Price-
Change
-
Bid38.3
Ask41.1
volume0
Intrest0
Last Price0.43Sep 04, 2026
Change
0.037.5%
Bid0.05
Ask0.65
volume5
Intrest56
Strike
415
415
Last Price-
Change
-
Bid43.2
Ask46.1
volume0
Intrest0
Last Price0.3Sep 04, 2026
Change
0.240%
Bid0.05
Ask0.6
volume1
Intrest44
Strike
420
420
Last Price-
Change
-
Bid48.1
Ask50.9
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask0.55
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid53.1
Ask56
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
-
Bid-
Ask0.5
volume4
Intrest0
Strike
430
430
Last Price-
Change
-
Bid58.1
Ask60.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
435
435
Last Price69.8Sep 04, 2026
Change
-
Bid63.1
Ask65.9
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid68.1
Ask70.9
volume0
Intrest0