VLO rantai opsi Valero Energy Corporation
Cboe delayed options data · per 09:39 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±2.8% (356.66–377.06) · ATM IV 46.6% · P/C open interest 1.57
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 179.80 | 182.30 | 2 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.6000 | 384.0% | 0.00 | 0.0000 | 0.000 | ||||
| 174.80 | 177.70 | 1 | 275.7% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.6000 | 370.1% | 0.00 | 0.0000 | 0.000 | |||
| 169.60 | 172.80 | 1 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.6000 | 356.7% | 0.00 | 0.0000 | 0.000 | ||||
| 164.50 | 167.80 | 1 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0500 | 1 | 277.1% | 0.00 | 0.0000 | 0.000 | |||
| 159.80 | 162.80 | 1 | 284.2% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.6000 | 330.7% | 0.00 | 0.0000 | 0.000 | |||
| 154.70 | 157.80 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.6000 | 318.1% | 0.00 | 0.0000 | 0.000 | |||||
| 149.70 | 152.80 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.6000 | 305.8% | 0.00 | 0.0000 | 0.000 | |||||
| 144.70 | 147.80 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.6000 | 1 | 293.8% | 0.00 | 0.0000 | -0.000 | ||||
| 139.60 | 142.80 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.6000 | 282.0% | 0.00 | 0.0000 | -0.000 | |||||
| 134.60 | 137.80 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.6000 | 1 | 270.5% | 0.00 | 0.0000 | -0.000 | ||||
| 129.90 | 132.60 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.6000 | 1 | 259.2% | 0.00 | 0.0000 | -0.000 | ||||
| 124.30 | 127.80 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.6000 | 3 | 248.1% | 0.00 | 0.0000 | -0.000 | ||||
| 119.40 | 122.80 | 1 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.6000 | 1 | 237.2% | 0.00 | 0.0000 | -0.000 | |||
| 114.60 | 117.80 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.6000 | 69 | 226.5% | 0.00 | 0.0000 | -0.000 | ||||
| 109.90 | 112.80 | 190.6% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.15 | 3 | 216.0% | 0.00 | 0.0000 | -0.000 | |||
| 104.50 | 107.80 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.15 | 4 | 205.6% | 0.00 | 0.0000 | -0.000 | ||||
| 99.50 | 102.80 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.15 | 4 | 195.4% | -0.00 | 0.0000 | -0.000 | ||||
| 94.50 | 97.30 | 1 | 4 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.6000 | 10 | 185.4% | -0.00 | 0.0000 | -0.001 | ||
| 89.50 | 92.90 | 2 | 2 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.4000 | 18 | 175.5% | -0.00 | 0.0000 | -0.001 | ||
| 84.50 | 87.80 | 2 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.6000 | 34 | 140.0% | -0.00 | 0.0000 | -0.001 | |||
| 79.70 | 82.90 | 2 | 101.3% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.6000 | 28 | 131.6% | -0.00 | 0.0000 | -0.002 | ||
| 77.00 | 80.40 | 1.00 | 0.0000 | 0.000 | 287.5 | 0 | 0.4000 | 22 | 151.3% | -0.00 | 0.0000 | -0.002 | ||||
| 74.60 | 77.90 | 7 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.6000 | 1 | 151 | 123.4% | -0.00 | 0.0000 | -0.002 | ||
| 72.10 | 75.40 | 1.00 | 0.0001 | 0.000 | 292.5 | 0 | 0.4000 | 4 | 141.9% | -0.00 | 0.0001 | -0.003 | ||||
| 69.50 | 72.90 | 1.00 | 0.0001 | 0.000 | 295 | 0 | 0.6000 | 3 | 25 | 115.2% | -0.00 | 0.0001 | -0.003 | |||
| 66.90 | 70.40 | 1.00 | 0.0001 | 0.000 | 297.5 | 0 | 0.4000 | 3 | 132.5% | -0.00 | 0.0001 | -0.003 | ||||
| 64.60 | 67.90 | 20 | 1.00 | 0.0001 | 0.000 | 300 | 0 | 0.4000 | 37 | 127.9% | -0.00 | 0.0001 | -0.004 | |||
| 62.10 | 65.40 | 1.00 | 0.0001 | 0.000 | 302.5 | 0 | 0.4000 | 2 | 123.2% | -0.00 | 0.0001 | -0.004 | ||||
| 59.70 | 62.90 | 20 | 1.00 | 0.0001 | 0.000 | 305 | 0 | 0.4000 | 2 | 21 | 118.6% | -0.00 | 0.0001 | -0.006 | ||
| 57.10 | 60.40 | 1.00 | 0.0002 | -0.000 | 307.5 | 0 | 0.2500 | 16 | 106.7% | -0.00 | 0.0002 | -0.007 | ||||
| 54.90 | 57.70 | 3 | 1.00 | 0.0003 | -0.003 | 310 | 0 | 0.1500 | 11 | 68 | 95.7% | -0.00 | 0.0003 | -0.010 | ||
| 52.40 | 55.20 | 1.00 | 0.0004 | -0.008 | 312.5 | 0 | 0.4000 | 48 | 104.9% | -0.00 | 0.0004 | -0.014 | ||||
| 49.90 | 52.50 | 5 | 1.00 | 0.0005 | -0.013 | 315 | 0 | 0.1500 | 5 | 118 | 87.6% | -0.00 | 0.0005 | -0.019 | ||
| 47.40 | 50.20 | 1.00 | 0.0006 | -0.021 | 317.5 | 0 | 0.3000 | 18 | 91.8% | -0.00 | 0.0006 | -0.026 | ||||
| 44.90 | 47.40 | 1 | 11 | 0.99 | 0.0008 | -0.030 | 320 | 0 | 0.1000 | 67 | 339 | 69.9% | -0.01 | 0.0008 | -0.035 | |
| 42.40 | 45.20 | 1 | 0.99 | 0.0011 | -0.040 | 322.5 | 0.0500 | 0.1500 | 2 | 92 | 78.4% | -0.01 | 0.0011 | -0.045 | ||
| 40.00 | 42.70 | 57 | 63.6% | 0.99 | 0.0014 | -0.052 | 325 | 0 | 0.1500 | 30 | 330 | 71.4% | -0.01 | 0.0013 | -0.057 | |
| 37.40 | 40.00 | 55 | 0.99 | 0.0017 | -0.065 | 327.5 | 0 | 0.3500 | 28 | 290 | 76.2% | -0.01 | 0.0017 | -0.070 | ||
| 34.90 | 37.70 | 25 | 0.99 | 0.0021 | -0.079 | 330 | 0 | 0.1500 | 35 | 151 | 55.4% | -0.01 | 0.0021 | -0.084 | ||
| 32.60 | 35.20 | 3 | 59.3% | 0.98 | 0.0025 | -0.095 | 332.5 | 0 | 0.1500 | 80 | 34 | 59.4% | -0.02 | 0.0025 | -0.099 | |
| 30.10 | 32.80 | 12 | 28 | 59.5% | 0.98 | 0.0031 | -0.113 | 335 | 0.0500 | 0.1000 | 67 | 226 | 55.4% | -0.02 | 0.0031 | -0.117 |
| 27.50 | 30.30 | 1 | 128 | 51.0% | 0.97 | 0.0038 | -0.137 | 337.5 | 0.0500 | 0.3500 | 4 | 89 | 59.9% | -0.03 | 0.0038 | -0.140 |
| 25.00 | 27.80 | 10 | 128 | 46.9% | 0.97 | 0.0049 | -0.169 | 340 | 0.0500 | 0.3500 | 297 | 1,041 | 55.4% | -0.03 | 0.0049 | -0.172 |
| 22.60 | 25.40 | 45 | 49.3% | 0.96 | 0.0062 | -0.216 | 342.5 | 0.1000 | 0.6500 | 37 | 168 | 57.6% | -0.04 | 0.0062 | -0.219 | |
| 20.20 | 23.00 | 20 | 75 | 49.0% | 0.94 | 0.0081 | -0.286 | 345 | 0.1500 | 0.6000 | 125 | 194 | 52.6% | -0.06 | 0.0081 | -0.288 |
| 17.90 | 20.60 | 4 | 53 | 48.7% | 0.92 | 0.0105 | -0.385 | 347.5 | 0.0500 | 0.7000 | 67 | 144 | 48.3% | -0.08 | 0.0105 | -0.387 |
| 15.70 | 18.30 | 13 | 72 | 49.2% | 0.90 | 0.0134 | -0.517 | 350 | 0.5000 | 0.7500 | 127 | 278 | 51.4% | -0.10 | 0.0134 | -0.519 |
| 13.40 | 16.00 | 7 | 89 | 47.1% | 0.86 | 0.0168 | -0.682 | 352.5 | 0.4000 | 1.40 | 25 | 67 | 47.7% | -0.14 | 0.0168 | -0.683 |
| 11.50 | 13.80 | 11 | 161 | 47.6% | 0.81 | 0.0204 | -0.870 | 355 | 0.7500 | 1.70 | 157 | 118 | 46.4% | -0.19 | 0.0204 | -0.872 |
| 9.60 | 11.90 | 5 | 89 | 48.2% | 0.76 | 0.0239 | -1.066 | 357.5 | 1.30 | 2.30 | 45 | 5 | 46.9% | -0.24 | 0.0240 | -1.069 |
| 7.80 | 10.00 | 90 | 258 | 47.5% | 0.69 | 0.0270 | -1.246 | 360 | 1.90 | 3.00 | 114 | 38 | 46.3% | -0.31 | 0.0271 | -1.251 |
| 6.40 | 8.20 | 30 | 55 | 47.6% | 0.62 | 0.0293 | -1.387 | 362.5 | 2.70 | 3.90 | 138 | 65 | 46.1% | -0.38 | 0.0295 | -1.394 |
| 5.00 | 6.60 | 256 | 346 | 47.0% | 0.55 | 0.0307 | -1.466 | 365 | 3.60 | 5.00 | 119 | 8 | 45.5% | -0.45 | 0.0310 | -1.477 |
| 3.90 | 5.30 | 42 | 71 | 47.3% | 0.47 | 0.0309 | -1.472 | 367.5 | 4.70 | 6.50 | 13 | 45.8% | -0.53 | 0.0312 | -1.487 | |
| 2.65 | 4.20 | 306 | 319 | 46.2% | 0.40 | 0.0299 | -1.404 | 370 | 6.10 | 8.20 | 209 | 7 | 46.6% | -0.61 | 0.0302 | -1.423 |
| 2.00 | 3.30 | 28 | 32 | 47.0% | 0.33 | 0.0279 | -1.275 | 372.5 | 7.60 | 10.00 | 46.6% | -0.68 | 0.0282 | -1.297 | ||
| 1.50 | 2.60 | 102 | 65 | 48.1% | 0.26 | 0.0251 | -1.108 | 375 | 9.50 | 11.70 | 3 | 2 | 46.4% | -0.74 | 0.0253 | -1.128 |
| 1.00 | 2.05 | 7 | 18 | 48.5% | 0.21 | 0.0218 | -0.926 | 377.5 | 11.30 | 13.80 | 46.1% | -0.80 | 0.0220 | -0.941 | ||
| 0.6000 | 1.65 | 44 | 186 | 49.0% | 0.16 | 0.0184 | -0.753 | 380 | 13.40 | 16.30 | 4 | 10 | 49.1% | -0.85 | 0.0185 | -0.759 |
| 0.3500 | 1.35 | 45 | 5 | 50.1% | 0.12 | 0.0152 | -0.603 | 382.5 | 15.70 | 18.30 | 48.6% | -0.88 | 0.0153 | -0.598 | ||
| 0.4000 | 1.10 | 3 | 42 | 53.3% | 0.10 | 0.0124 | -0.479 | 385 | 18.00 | 20.80 | 51.6% | -0.91 | 0.0124 | -0.466 | ||
| 0.3500 | 0.6500 | 37 | 12 | 50.7% | 0.07 | 0.0100 | -0.382 | 387.5 | 20.20 | 23.20 | 51.3% | -0.93 | 0.0101 | -0.364 | ||
| 0.0500 | 0.5500 | 39 | 32 | 51.2% | 0.06 | 0.0081 | -0.306 | 390 | 22.60 | 25.40 | 48.5% | -0.95 | 0.0081 | -0.286 | ||
| 0.0500 | 0.6500 | 2 | 57.0% | 0.05 | 0.0066 | -0.247 | 392.5 | 25.40 | 27.80 | 56.7% | -0.96 | 0.0066 | -0.227 | |||
| 0.0500 | 0.3500 | 1 | 12 | 55.1% | 0.04 | 0.0054 | -0.202 | 395 | 27.50 | 30.40 | 53.5% | -0.97 | 0.0053 | -0.183 | ||
| 0.0500 | 0.5500 | 1 | 63.3% | 0.03 | 0.0044 | -0.166 | 397.5 | 30.00 | 32.80 | 53.1% | -0.97 | 0.0043 | -0.150 | |||
| 0 | 0.2500 | 4 | 146 | 58.0% | 0.03 | 0.0036 | -0.137 | 400 | 32.50 | 35.40 | 60.7% | -0.98 | 0.0035 | -0.125 | ||
| 0 | 0.4000 | 26 | 66.1% | 0.02 | 0.0030 | -0.115 | 402.5 | 35.00 | 37.80 | 59.8% | -0.98 | 0.0029 | -0.106 | |||
| 0 | 0.2500 | 25 | 64.8% | 0.02 | 0.0025 | -0.097 | 405 | 37.50 | 40.30 | 63.1% | -0.99 | 0.0024 | -0.090 | |||
| 0 | 0.4500 | 21 | 74.7% | 0.01 | 0.0021 | -0.082 | 407.5 | 40.00 | 42.80 | 66.4% | -0.99 | 0.0019 | -0.080 | |||
| 0 | 0.4500 | 45 | 78.2% | 0.01 | 0.0017 | -0.070 | 410 | 42.50 | 45.30 | 69.6% | -0.99 | 0.0016 | -0.071 | |||
| 0 | 0.4000 | 7 | 83.6% | 0.01 | 0.0012 | -0.051 | 415 | 47.50 | 50.30 | 75.9% | -0.99 | 0.0011 | -0.059 | |||
| 0 | 0.4000 | 90.2% | 0.01 | 0.0009 | -0.039 | 420 | 52.30 | 55.50 | 82.0% | -1.00 | 0.0007 | -0.051 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 04, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput