VLO option chain Valero Energy Corporation
Cboe delayed options data · के अनुसार 03:39 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±10.1% (329.96–403.76) · ATM IV 44.0% · P/C open interest 1.06
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 179.80 | 183.80 | 92.1% | 0.99 | 0.0001 | -0.002 | 185 | 0 | 0.9500 | 112.0% | -0.01 | 0.0001 | -0.024 | ||||
| 174.80 | 178.80 | 86.7% | 0.99 | 0.0002 | -0.003 | 190 | 0 | 0.9500 | 108.0% | -0.01 | 0.0002 | -0.025 | ||||
| 169.80 | 173.90 | 86.5% | 0.99 | 0.0002 | -0.005 | 195 | 0 | 0.9500 | 104.2% | -0.01 | 0.0002 | -0.027 | ||||
| 164.90 | 168.80 | 81.6% | 0.99 | 0.0002 | -0.007 | 200 | 0 | 1.00 | 101.2% | -0.01 | 0.0002 | -0.028 | ||||
| 159.90 | 163.90 | 81.1% | 0.99 | 0.0002 | -0.009 | 205 | 0 | 1.00 | 97.5% | -0.01 | 0.0002 | -0.029 | ||||
| 154.90 | 158.90 | 76.5% | 0.99 | 0.0002 | -0.011 | 210 | 0 | 1.00 | 93.8% | -0.01 | 0.0002 | -0.030 | ||||
| 150.00 | 153.90 | 75.8% | 0.99 | 0.0003 | -0.013 | 215 | 0 | 1.00 | 90.3% | -0.01 | 0.0003 | -0.032 | ||||
| 145.00 | 149.10 | 77.1% | 0.99 | 0.0003 | -0.015 | 220 | 0 | 1.00 | 86.9% | -0.01 | 0.0003 | -0.033 | ||||
| 140.00 | 143.80 | 61.9% | 0.99 | 0.0003 | -0.017 | 225 | 0 | 1.00 | 1 | 83.5% | -0.01 | 0.0003 | -0.035 | |||
| 135.10 | 138.80 | 1 | 62.7% | 0.99 | 0.0004 | -0.019 | 230 | 0 | 1.05 | 80.7% | -0.01 | 0.0004 | -0.036 | |||
| 130.20 | 134.10 | 69.8% | 0.99 | 0.0004 | -0.021 | 235 | 0 | 1.25 | 5 | 80.1% | -0.01 | 0.0004 | -0.038 | |||
| 125.10 | 129.10 | 66.1% | 0.99 | 0.0005 | -0.024 | 240 | 0 | 1.25 | 76.8% | -0.01 | 0.0005 | -0.040 | ||||
| 120.10 | 124.10 | 62.5% | 0.99 | 0.0005 | -0.026 | 245 | 0 | 1.10 | 72.1% | -0.01 | 0.0005 | -0.041 | ||||
| 115.20 | 119.20 | 1 | 60.8% | 0.98 | 0.0006 | -0.029 | 250 | 0.0500 | 1.10 | 69.0% | -0.02 | 0.0006 | -0.043 | |||
| 110.20 | 114.20 | 59.0% | 0.98 | 0.0006 | -0.032 | 255 | 0.0500 | 1.15 | 1 | 66.3% | -0.02 | 0.0006 | -0.046 | |||
| 105.30 | 109.20 | 57.0% | 0.98 | 0.0007 | -0.035 | 260 | 0.0500 | 1.15 | 7 | 63.3% | -0.02 | 0.0007 | -0.048 | |||
| 100.30 | 104.30 | 8 | 55.0% | 0.98 | 0.0008 | -0.038 | 265 | 0.0500 | 1.20 | 6 | 60.7% | -0.02 | 0.0008 | -0.051 | ||
| 95.40 | 99.40 | 54.0% | 0.98 | 0.0010 | -0.043 | 270 | 0.0500 | 1.25 | 1 | 58.1% | -0.02 | 0.0010 | -0.055 | |||
| 90.70 | 94.20 | 50.8% | 0.97 | 0.0011 | -0.048 | 275 | 0.0500 | 1.35 | 1 | 55.8% | -0.03 | 0.0011 | -0.059 | |||
| 86.00 | 89.30 | 51.1% | 0.97 | 0.0013 | -0.053 | 280 | 0.0500 | 1.45 | 10 | 53.5% | -0.03 | 0.0013 | -0.065 | |||
| 80.90 | 84.40 | 48.0% | 0.96 | 0.0015 | -0.060 | 285 | 0.0500 | 1.55 | 51.2% | -0.04 | 0.0015 | -0.071 | ||||
| 76.30 | 79.50 | 1 | 48.2% | 0.96 | 0.0018 | -0.069 | 290 | 0.0500 | 1.75 | 19 | 49.4% | -0.04 | 0.0018 | -0.079 | ||
| 71.50 | 74.70 | 1 | 4 | 47.2% | 0.95 | 0.0020 | -0.079 | 295 | 0.4000 | 1.65 | 2 | 29 | 44.5% | -0.05 | 0.0021 | -0.089 |
| 66.90 | 69.90 | 1 | 46.7% | 0.94 | 0.0024 | -0.092 | 300 | 0.6500 | 1.80 | 10 | 30 | 46.5% | -0.06 | 0.0024 | -0.100 | |
| 62.10 | 65.40 | 46.1% | 0.93 | 0.0028 | -0.106 | 305 | 1.15 | 2.20 | 4 | 132 | 46.7% | -0.07 | 0.0029 | -0.114 | ||
| 57.70 | 60.70 | 1 | 45.7% | 0.91 | 0.0033 | -0.122 | 310 | 1.35 | 2.80 | 1 | 35 | 46.0% | -0.09 | 0.0033 | -0.130 | |
| 53.20 | 56.20 | 45.0% | 0.89 | 0.0039 | -0.140 | 315 | 2.00 | 3.60 | 31 | 46.6% | -0.11 | 0.0039 | -0.147 | |||
| 49.00 | 51.90 | 1 | 45.1% | 0.87 | 0.0044 | -0.159 | 320 | 2.30 | 4.20 | 8 | 12 | 45.2% | -0.13 | 0.0045 | -0.166 | |
| 44.60 | 47.70 | 1 | 44.4% | 0.84 | 0.0050 | -0.180 | 325 | 3.00 | 5.00 | 1 | 22 | 44.7% | -0.16 | 0.0051 | -0.186 | |
| 40.80 | 43.60 | 6 | 44.5% | 0.82 | 0.0057 | -0.201 | 330 | 3.90 | 5.80 | 13 | 26 | 44.1% | -0.18 | 0.0057 | -0.206 | |
| 36.70 | 39.80 | 8 | 44.0% | 0.78 | 0.0063 | -0.221 | 335 | 4.60 | 6.50 | 6 | 42.5% | -0.22 | 0.0063 | -0.227 | ||
| 33.00 | 36.20 | 13 | 43.9% | 0.75 | 0.0068 | -0.240 | 340 | 5.90 | 8.60 | 2 | 13 | 43.7% | -0.25 | 0.0069 | -0.246 | |
| 29.80 | 32.70 | 1 | 4 | 44.2% | 0.71 | 0.0074 | -0.258 | 345 | 7.40 | 9.90 | 11 | 10 | 43.3% | -0.29 | 0.0074 | -0.263 |
| 26.90 | 29.50 | 31 | 8 | 44.6% | 0.67 | 0.0078 | -0.274 | 350 | 9.70 | 11.50 | 4 | 9 | 43.8% | -0.33 | 0.0079 | -0.278 |
| 23.90 | 26.50 | 9 | 17 | 44.6% | 0.63 | 0.0082 | -0.286 | 355 | 10.90 | 13.70 | 3 | 43.1% | -0.37 | 0.0083 | -0.290 | |
| 21.00 | 23.80 | 8 | 11 | 44.6% | 0.59 | 0.0084 | -0.296 | 360 | 13.80 | 15.80 | 12 | 26 | 43.9% | -0.41 | 0.0085 | -0.300 |
| 18.30 | 21.30 | 22 | 6 | 44.5% | 0.55 | 0.0086 | -0.302 | 365 | 16.10 | 18.10 | 1 | 3 | 43.6% | -0.46 | 0.0087 | -0.305 |
| 16.00 | 18.80 | 13 | 50 | 44.4% | 0.50 | 0.0087 | -0.304 | 370 | 18.70 | 20.60 | 43.4% | -0.50 | 0.0088 | -0.307 | ||
| 13.80 | 16.60 | 4 | 3 | 44.3% | 0.46 | 0.0086 | -0.303 | 375 | 20.80 | 23.40 | 75 | 25 | 42.4% | -0.54 | 0.0087 | -0.306 |
| 11.90 | 14.40 | 11 | 14 | 44.1% | 0.42 | 0.0085 | -0.299 | 380 | 24.40 | 26.80 | 43.4% | -0.58 | 0.0086 | -0.302 | ||
| 10.80 | 12.60 | 228 | 44.8% | 0.38 | 0.0082 | -0.292 | 385 | 27.30 | 29.90 | 42.8% | -0.62 | 0.0084 | -0.294 | |||
| 8.80 | 11.40 | 2 | 18 | 44.8% | 0.34 | 0.0079 | -0.282 | 390 | 30.70 | 33.50 | 42.9% | -0.66 | 0.0080 | -0.284 | ||
| 7.60 | 9.90 | 3 | 9 | 44.9% | 0.31 | 0.0076 | -0.270 | 395 | 34.40 | 37.30 | 43.2% | -0.70 | 0.0077 | -0.272 | ||
| 6.40 | 8.90 | 8 | 10 | 45.3% | 0.27 | 0.0071 | -0.256 | 400 | 38.30 | 41.50 | 1 | 43.9% | -0.73 | 0.0073 | -0.257 | |
| 5.30 | 7.80 | 11 | 45.3% | 0.24 | 0.0067 | -0.241 | 405 | 42.30 | 45.40 | 43.9% | -0.77 | 0.0068 | -0.242 | |||
| 4.30 | 6.60 | 44.9% | 0.21 | 0.0062 | -0.225 | 410 | 46.30 | 49.60 | 44.0% | -0.79 | 0.0064 | -0.226 | ||||
| 3.50 | 6.10 | 45.6% | 0.19 | 0.0057 | -0.209 | 415 | 50.60 | 53.90 | 44.3% | -0.82 | 0.0059 | -0.209 | ||||
| 2.85 | 5.40 | 1 | 1 | 45.8% | 0.17 | 0.0053 | -0.193 | 420 | 55.00 | 58.10 | 44.2% | -0.84 | 0.0054 | -0.193 | ||
| 1.75 | 4.20 | 46.0% | 0.13 | 0.0044 | -0.164 | 430 | 64.00 | 67.20 | 44.8% | -0.88 | 0.0045 | -0.163 | ||||
| 1.20 | 3.30 | 47.0% | 0.10 | 0.0036 | -0.139 | 440 | 73.30 | 76.50 | 45.2% | -0.91 | 0.0038 | -0.136 | ||||
| 0.9500 | 2.70 | 1 | 48.6% | 0.08 | 0.0029 | -0.119 | 450 | 82.90 | 86.00 | 1 | 45.9% | -0.93 | 0.0032 | -0.116 | ||
| 0.1000 | 2.25 | 47.8% | 0.06 | 0.0024 | -0.104 | 460 | 92.60 | 95.70 | 46.5% | -0.95 | 0.0027 | -0.099 | ||||
| 0.0500 | 1.95 | 2 | 49.7% | 0.05 | 0.0020 | -0.091 | 470 | 102.50 | 106.10 | 51.8% | -0.96 | 0.0023 | -0.095 | |||
| 0.0500 | 1.70 | 51.8% | 0.04 | 0.0017 | -0.081 | 480 | 112.40 | 116.00 | 1 | 54.1% | -0.97 | 0.0021 | -0.091 | |||
| 0.0500 | 1.55 | 54.1% | 0.04 | 0.0014 | -0.073 | 490 | 122.00 | 126.00 | 53.3% | -0.98 | 0.0018 | -0.078 | ||||
| 0.0500 | 1.35 | 55.9% | 0.03 | 0.0012 | -0.066 | 500 | 132.00 | 136.00 | 56.3% | -0.99 | 0.0015 | -0.067 | ||||
| 0.0500 | 1.30 | 58.4% | 0.03 | 0.0010 | -0.060 | 510 | 142.00 | 145.90 | 59.3% | -0.99 | 0.0012 | -0.068 | ||||
| 0.0500 | 1.25 | 60.8% | 0.02 | 0.0009 | -0.056 | 520 | 152.00 | 155.90 | 62.2% | -0.99 | 0.0009 | -0.058 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 02, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs