VLO Optionskette Valero Energy Corporation

Verfall Cboe delayed options data · Stand 00:39 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±7.3% (337.25–390.75) · ATM IV 43.6% · P/C Open Interest 0.73

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
177.50	180.90		524	138.2%	1.00	0.0001	-0.004	185	0	0.5500		35	140.0%	-0.00	0.0001	-0.024
172.50	176.00		80	132.4%	1.00	0.0001	-0.006	190	0	0.4000		1,034	129.7%	-0.00	0.0001	-0.026
167.30	170.70		66		1.00	0.0001	-0.008	195	0	0.0500		158	100.8%	-0.00	0.0001	-0.027
162.90	166.00		193	124.7%	1.00	0.0001	-0.010	200	0	0.5500		839	125.2%	-0.00	0.0001	-0.029
152.80	156.00		136		0.99	0.0002	-0.014	210	0	0.0500		549	89.6%	-0.00	0.0002	-0.032
142.70	145.40	4	382		0.99	0.0002	-0.018	220	0	0.0500		1,578	82.5%	-0.01	0.0002	-0.035
132.50	136.00	1	256	94.5%	0.99	0.0003	-0.023	230	0	0.5500		372	98.5%	-0.01	0.0003	-0.038
122.60	126.00		587		0.99	0.0004	-0.028	240	0	0.6000		1,046	91.4%	-0.01	0.0004	-0.042
112.90	115.60		948	76.6%	0.99	0.0004	-0.034	250	0.0500	0.4000		602	80.2%	-0.01	0.0004	-0.047
103.00	106.20		1,020	68.1%	0.99	0.0006	-0.039	260	0.0500	0.6000		389	76.6%	-0.01	0.0006	-0.051
92.80	96.00		888	67.0%	0.98	0.0007	-0.046	270	0.1000	0.6500		491	70.5%	-0.02	0.0007	-0.057
83.00	86.30	1	1,179	59.1%	0.98	0.0010	-0.054	280	0.1500	0.5000		606	61.7%	-0.02	0.0010	-0.064
72.90	76.40		423	58.0%	0.97	0.0013	-0.064	290	0.1000	0.4500	11	550	53.1%	-0.02	0.0013	-0.073
63.10	66.50		1,782	52.9%	0.97	0.0019	-0.081	300	0.3000	0.6500	13	1,225	50.6%	-0.03	0.0019	-0.089
58.00	61.60		1	45.4%	0.96	0.0023	-0.094	305	0.0500	1.00		51	47.9%	-0.04	0.0023	-0.101
53.50	56.90		675	50.2%	0.95	0.0028	-0.110	310	0.5000	0.9500	17	512	47.1%	-0.05	0.0029	-0.117
48.50	52.20			46.7%	0.93	0.0035	-0.132	315	0.7500	1.40	2	43	47.2%	-0.07	0.0035	-0.138
44.80	47.40	1	2,334	49.8%	0.92	0.0044	-0.159	320	1.10	1.70	25	680	46.1%	-0.08	0.0044	-0.165
41.60	45.20		1	45.3%	0.90	0.0048	-0.174	322.5	1.20	2.15		35	46.1%	-0.10	0.0048	-0.180
39.40	43.10			46.0%	0.89	0.0053	-0.190	325	1.40	2.40		148	45.6%	-0.11	0.0053	-0.196
37.60	40.90			46.9%	0.88	0.0058	-0.208	327.5	1.65	2.70		44	45.2%	-0.12	0.0059	-0.213
35.30	38.50	17	1,588	45.7%	0.86	0.0064	-0.226	330	1.95	2.65	78	1,364	43.6%	-0.14	0.0064	-0.231
33.20	36.50		1	45.8%	0.85	0.0069	-0.245	332.5	2.25	3.20		17	43.7%	-0.16	0.0070	-0.250
31.30	34.50		1	46.1%	0.83	0.0075	-0.264	335	2.65	3.60		104	43.4%	-0.17	0.0076	-0.269
29.10	32.50		6	45.4%	0.81	0.0081	-0.283	337.5	3.30	4.10	2	36	43.7%	-0.19	0.0081	-0.288
27.50	30.50	7	1,170	45.8%	0.78	0.0086	-0.302	340	3.80	4.60	1	643	43.5%	-0.22	0.0087	-0.306
25.70	28.00		76	44.4%	0.76	0.0092	-0.320	342.5	4.00	5.20		26	42.5%	-0.24	0.0092	-0.324
23.90	26.50		11	45.0%	0.74	0.0097	-0.337	345	5.00	5.90	224	37	43.1%	-0.26	0.0097	-0.341
22.20	24.00		20	43.0%	0.71	0.0102	-0.353	347.5	5.30	7.00		25	42.9%	-0.29	0.0102	-0.357
20.40	23.50	12	1,326	45.4%	0.68	0.0106	-0.368	350	6.50	7.60	120	273	43.7%	-0.32	0.0106	-0.371
19.00	21.80		9	43.2%	0.66	0.0110	-0.380	352.5	6.80	8.70	1	30	42.4%	-0.34	0.0110	-0.384
17.50	20.00	1	55	45.0%	0.63	0.0113	-0.391	355	7.70	9.60		15	42.2%	-0.37	0.0114	-0.395
16.10	17.90		37	43.2%	0.60	0.0116	-0.400	357.5	8.60	10.70		14	42.0%	-0.40	0.0116	-0.403
14.70	16.80	8	947	44.3%	0.57	0.0118	-0.406	360	10.50	11.60	12	54	43.6%	-0.43	0.0118	-0.409
13.50	14.90	4	29	43.5%	0.54	0.0119	-0.410	362.5	10.60	13.20			41.8%	-0.46	0.0120	-0.413
12.10	14.90	10	31	45.1%	0.51	0.0120	-0.412	365	12.10	14.40	1	1	42.0%	-0.49	0.0121	-0.415
11.30	12.50	1	20	43.5%	0.48	0.0120	-0.412	367.5	13.10	15.80		6	41.5%	-0.52	0.0121	-0.414
10.20	11.50	20	623	43.2%	0.45	0.0119	-0.409	370	14.50	17.20		48	41.4%	-0.55	0.0120	-0.411
9.30	10.40	1	6	43.8%	0.42	0.0118	-0.404	372.5	15.80	18.80			41.2%	-0.58	0.0119	-0.406
8.30	9.80		279	44.2%	0.39	0.0116	-0.397	375	17.50	20.50		2	41.5%	-0.61	0.0117	-0.399
6.70	7.80	85	3,693	43.7%	0.34	0.0110	-0.376	380	21.60	24.00		23	43.1%	-0.66	0.0111	-0.378
5.10	6.50	2	16	43.6%	0.29	0.0103	-0.350	385	24.50	27.50			41.5%	-0.72	0.0104	-0.352
3.90	5.30		177	43.5%	0.24	0.0094	-0.319	390	29.00	31.50			43.1%	-0.76	0.0095	-0.320
2.95	4.70	10	522	44.5%	0.20	0.0085	-0.285	395	32.80	36.10			43.8%	-0.80	0.0086	-0.286
2.20	3.50	12	364	43.8%	0.17	0.0075	-0.251	400	37.40	40.40		13	45.0%	-0.84	0.0076	-0.252
1.50	2.55		115	46.1%	0.11	0.0056	-0.191	410	45.70	49.40		10	43.8%	-0.90	0.0058	-0.190
0.7000	1.60	1	37	45.6%	0.08	0.0041	-0.147	420	55.00	58.70			43.5%	-0.93	0.0043	-0.148
0.2000	1.30		143	46.9%	0.05	0.0030	-0.116	430	64.70	68.30			43.4%	-0.96	0.0033	-0.122
0.1000	0.8500		11	47.9%	0.04	0.0023	-0.095	440	74.50	78.30			46.9%	-0.97	0.0026	-0.101

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

VLO Optionskette Valero Energy Corporation

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie