VLO Optionskette Valero Energy Corporation
Cboe delayed options data · Stand 21:41 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 ±11.0% (329.37–410.87) · ATM IV 43.8% · P/C Open Interest 2.60
| 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 | |
| 178.90 | 183.10 | 86.5% | 0.99 | 0.0002 | 0.000 | 190 | 0 | 1.20 | 103.4% | -0.01 | 0.0002 | -0.025 | ||||
| 174.00 | 178.10 | 81.8% | 0.99 | 0.0002 | 0.000 | 195 | 0 | 1.20 | 99.8% | -0.01 | 0.0002 | -0.026 | ||||
| 169.00 | 173.20 | 83.3% | 0.99 | 0.0002 | 0.000 | 200 | 0 | 1.20 | 96.2% | -0.01 | 0.0002 | -0.027 | ||||
| 164.10 | 168.20 | 79.1% | 0.99 | 0.0002 | 0.000 | 205 | 0 | 1.20 | 92.8% | -0.01 | 0.0002 | -0.029 | ||||
| 159.10 | 163.30 | 79.6% | 0.99 | 0.0003 | 0.000 | 210 | 0 | 1.25 | 1 | 90.0% | -0.01 | 0.0003 | -0.030 | |||
| 154.30 | 158.30 | 79.3% | 0.99 | 0.0003 | 0.000 | 215 | 0 | 1.25 | 86.7% | -0.01 | 0.0003 | -0.031 | ||||
| 149.20 | 153.30 | 73.8% | 0.99 | 0.0003 | 0.000 | 220 | 0 | 1.25 | 20 | 83.4% | -0.01 | 0.0003 | -0.033 | |||
| 144.40 | 148.40 | 74.9% | 0.99 | 0.0004 | 0.000 | 225 | 0.0500 | 1.25 | 80.8% | -0.01 | 0.0004 | -0.034 | ||||
| 139.30 | 143.40 | 69.9% | 0.99 | 0.0004 | 0.000 | 230 | 0.0500 | 1.30 | 78.1% | -0.01 | 0.0004 | -0.036 | ||||
| 134.30 | 138.50 | 67.8% | 0.99 | 0.0004 | 0.000 | 235 | 0.0500 | 1.30 | 75.0% | -0.01 | 0.0004 | -0.038 | ||||
| 129.40 | 133.50 | 65.8% | 0.98 | 0.0005 | 0.000 | 240 | 0.0500 | 1.35 | 72.4% | -0.02 | 0.0005 | -0.040 | ||||
| 124.40 | 128.70 | 63.6% | 0.98 | 0.0005 | 0.000 | 245 | 0.0500 | 1.35 | 69.4% | -0.02 | 0.0006 | -0.042 | ||||
| 119.50 | 123.60 | 60.4% | 0.98 | 0.0006 | 0.000 | 250 | 0.0500 | 1.40 | 66.9% | -0.02 | 0.0006 | -0.044 | ||||
| 114.50 | 118.70 | 59.4% | 0.98 | 0.0007 | 0.000 | 255 | 0.0500 | 1.45 | 64.4% | -0.02 | 0.0007 | -0.047 | ||||
| 109.60 | 113.80 | 58.1% | 0.98 | 0.0008 | -0.003 | 260 | 0.0500 | 1.50 | 61.9% | -0.02 | 0.0008 | -0.050 | ||||
| 104.70 | 108.80 | 55.9% | 0.97 | 0.0009 | -0.009 | 265 | 0.0500 | 1.55 | 59.4% | -0.03 | 0.0009 | -0.053 | ||||
| 99.80 | 103.50 | 51.1% | 0.97 | 0.0010 | -0.015 | 270 | 0.0500 | 1.60 | 56.9% | -0.03 | 0.0010 | -0.057 | ||||
| 95.10 | 98.70 | 1 | 52.0% | 0.97 | 0.0011 | -0.021 | 275 | 0.0500 | 1.70 | 54.7% | -0.03 | 0.0012 | -0.061 | |||
| 90.30 | 93.70 | 1 | 50.4% | 0.96 | 0.0013 | -0.029 | 280 | 0.0500 | 1.80 | 52.5% | -0.04 | 0.0013 | -0.067 | |||
| 85.40 | 88.90 | 49.1% | 0.96 | 0.0015 | -0.037 | 285 | 0.0500 | 1.95 | 50.5% | -0.04 | 0.0015 | -0.073 | ||||
| 80.40 | 84.10 | 3 | 47.2% | 0.95 | 0.0018 | -0.047 | 290 | 0.0500 | 2.15 | 3 | 48.7% | -0.05 | 0.0018 | -0.081 | ||
| 76.00 | 79.40 | 1 | 48.2% | 0.94 | 0.0020 | -0.058 | 295 | 0.0500 | 2.50 | 2 | 47.4% | -0.06 | 0.0020 | -0.090 | ||
| 71.20 | 74.60 | 46.6% | 0.93 | 0.0024 | -0.070 | 300 | 0.2000 | 2.80 | 101 | 46.2% | -0.07 | 0.0024 | -0.100 | |||
| 66.80 | 70.00 | 46.7% | 0.92 | 0.0027 | -0.084 | 305 | 0.7000 | 3.30 | 4 | 11 | 46.5% | -0.08 | 0.0027 | -0.112 | ||
| 62.20 | 65.40 | 45.8% | 0.90 | 0.0031 | -0.099 | 310 | 0.9500 | 3.80 | 5 | 45.6% | -0.10 | 0.0031 | -0.125 | |||
| 57.70 | 61.00 | 45.3% | 0.89 | 0.0036 | -0.116 | 315 | 1.60 | 4.50 | 5 | 6 | 45.8% | -0.11 | 0.0036 | -0.140 | ||
| 53.60 | 56.70 | 45.4% | 0.87 | 0.0040 | -0.133 | 320 | 2.90 | 4.20 | 3 | 3 | 44.7% | -0.13 | 0.0041 | -0.155 | ||
| 49.50 | 52.50 | 1 | 45.1% | 0.84 | 0.0045 | -0.151 | 325 | 3.30 | 6.20 | 3 | 45.9% | -0.16 | 0.0046 | -0.172 | ||
| 45.40 | 48.50 | 1 | 44.8% | 0.82 | 0.0050 | -0.170 | 330 | 4.70 | 6.60 | 104 | 5 | 44.9% | -0.18 | 0.0051 | -0.188 | |
| 42.00 | 44.70 | 45.4% | 0.79 | 0.0055 | -0.188 | 335 | 5.40 | 7.80 | 3 | 2 | 44.6% | -0.21 | 0.0056 | -0.205 | ||
| 37.90 | 41.00 | 2 | 8 | 44.6% | 0.76 | 0.0060 | -0.206 | 340 | 6.90 | 8.60 | 104 | 6 | 44.1% | -0.24 | 0.0061 | -0.221 |
| 34.30 | 37.70 | 44.7% | 0.73 | 0.0064 | -0.222 | 345 | 8.10 | 11.00 | 2 | 44.8% | -0.27 | 0.0065 | -0.235 | |||
| 31.50 | 34.30 | 9 | 45.1% | 0.69 | 0.0068 | -0.237 | 350 | 9.80 | 11.80 | 4 | 6 | 43.7% | -0.31 | 0.0069 | -0.248 | |
| 28.30 | 30.80 | 1 | 1 | 45.1% | 0.66 | 0.0072 | -0.250 | 355 | 11.30 | 13.70 | 1 | 3 | 43.3% | -0.35 | 0.0072 | -0.259 |
| 25.50 | 27.70 | 2 | 5 | 44.3% | 0.62 | 0.0074 | -0.261 | 360 | 13.80 | 15.90 | 20 | 4 | 43.9% | -0.38 | 0.0075 | -0.268 |
| 22.80 | 24.80 | 2 | 6 | 44.1% | 0.58 | 0.0076 | -0.269 | 365 | 15.90 | 17.80 | 4 | 43.2% | -0.42 | 0.0077 | -0.275 | |
| 20.20 | 22.30 | 3 | 44.1% | 0.54 | 0.0077 | -0.274 | 370 | 18.10 | 20.90 | 2 | 43.6% | -0.46 | 0.0078 | -0.278 | ||
| 18.00 | 21.00 | 2 | 3 | 45.3% | 0.50 | 0.0078 | -0.277 | 375 | 20.80 | 23.40 | 1 | 43.5% | -0.50 | 0.0078 | -0.279 | |
| 15.80 | 17.90 | 2 | 4 | 44.2% | 0.46 | 0.0077 | -0.277 | 380 | 23.60 | 26.20 | 20 | 43.3% | -0.54 | 0.0078 | -0.278 | |
| 14.00 | 16.00 | 44.4% | 0.43 | 0.0076 | -0.275 | 385 | 26.70 | 29.50 | 43.6% | -0.58 | 0.0077 | -0.274 | ||||
| 12.50 | 15.40 | 5 | 46.0% | 0.39 | 0.0074 | -0.270 | 390 | 30.00 | 32.50 | 43.4% | -0.61 | 0.0076 | -0.267 | |||
| 10.90 | 12.50 | 1 | 1 | 44.6% | 0.36 | 0.0072 | -0.264 | 395 | 33.60 | 35.90 | 43.6% | -0.65 | 0.0073 | -0.259 | ||
| 9.50 | 12.50 | 5 | 46.4% | 0.33 | 0.0069 | -0.255 | 400 | 37.10 | 40.00 | 44.1% | -0.68 | 0.0071 | -0.249 | |||
| 8.40 | 9.90 | 2 | 1 | 45.1% | 0.30 | 0.0066 | -0.246 | 405 | 40.90 | 43.90 | 44.5% | -0.71 | 0.0068 | -0.237 | ||
| 7.30 | 10.00 | 46.8% | 0.27 | 0.0063 | -0.235 | 410 | 44.80 | 48.20 | 45.1% | -0.74 | 0.0064 | -0.225 | ||||
| 6.30 | 7.80 | 4 | 1 | 45.4% | 0.24 | 0.0059 | -0.223 | 415 | 48.80 | 52.00 | 44.9% | -0.77 | 0.0061 | -0.211 | ||
| 5.50 | 8.20 | 1 | 47.6% | 0.22 | 0.0056 | -0.211 | 420 | 53.00 | 56.50 | 45.7% | -0.79 | 0.0057 | -0.197 | |||
| 4.60 | 6.50 | 1 | 46.3% | 0.19 | 0.0052 | -0.198 | 425 | 57.20 | 60.70 | 45.8% | -0.82 | 0.0054 | -0.183 | |||
| 3.80 | 5.20 | 45.3% | 0.17 | 0.0048 | -0.186 | 430 | 61.60 | 64.80 | 45.6% | -0.84 | 0.0050 | -0.169 | ||||
| 3.10 | 5.70 | 47.2% | 0.16 | 0.0045 | -0.174 | 435 | 66.00 | 69.20 | 45.7% | -0.86 | 0.0046 | -0.155 | ||||
| 2.35 | 5.40 | 1 | 47.5% | 0.14 | 0.0041 | -0.162 | 440 | 70.50 | 73.80 | 46.0% | -0.87 | 0.0043 | -0.142 | |||
| 1.50 | 4.40 | 1 | 47.8% | 0.11 | 0.0035 | -0.141 | 450 | 79.70 | 83.00 | 46.3% | -0.90 | 0.0037 | -0.117 | |||
| 0.8000 | 3.60 | 48.0% | 0.09 | 0.0029 | -0.123 | 460 | 89.10 | 92.90 | 48.1% | -0.92 | 0.0031 | -0.094 | ||||
| 0.3500 | 3.00 | 48.4% | 0.07 | 0.0025 | -0.107 | 470 | 98.70 | 102.20 | 47.7% | -0.94 | 0.0026 | -0.073 | ||||
| 0.0500 | 2.60 | 49.2% | 0.06 | 0.0021 | -0.095 | 480 | 108.40 | 111.90 | 48.0% | -0.95 | 0.0022 | -0.055 | ||||
| 0.0500 | 2.25 | 50.9% | 0.05 | 0.0018 | -0.084 | 490 | 118.10 | 122.10 | 50.5% | -0.97 | 0.0022 | -0.037 | ||||
| 0.0500 | 2.00 | 52.6% | 0.04 | 0.0015 | -0.075 | 500 | 127.90 | 132.00 | 50.9% | -0.97 | 0.0021 | -0.022 | ||||
| 0.0500 | 1.80 | 54.4% | 0.04 | 0.0013 | -0.068 | 510 | 138.00 | 142.00 | 54.9% | -0.98 | 0.0017 | -0.031 | ||||
| 0.0500 | 1.70 | 56.5% | 0.03 | 0.0011 | -0.061 | 520 | 148.00 | 152.00 | 57.6% | -0.99 | 0.0014 | -0.039 | ||||
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 — Oct 09, 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