VLO cadeia de opções Valero Energy Corporation
Cboe delayed options data · em 18:46 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±5.5% (410.57–458.17) · IV ATM 74.6% · P/C open interest 1.06
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 212.80 | 216.60 | 3 | 306.5% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 382.3% | 0.00 | 0.0000 | 0.000 | |||
| 208.00 | 211.50 | 4 | 304.2% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.15 | 4 | 371.0% | 0.00 | 0.0000 | 0.000 | ||
| 202.80 | 206.50 | 4 | 278.3% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.15 | 2 | 360.0% | 0.00 | 0.0000 | -0.000 | ||
| 197.90 | 201.50 | 277.6% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.15 | 1 | 349.1% | 0.00 | 0.0000 | -0.000 | |||
| 192.80 | 196.50 | 259.9% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 3 | 338.5% | 0.00 | 0.0000 | -0.000 | |||
| 187.70 | 191.50 | 240.5% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.15 | 1 | 328.1% | 0.00 | 0.0000 | -0.000 | |||
| 182.90 | 186.50 | 2 | 250.6% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.15 | 10 | 317.9% | 0.00 | 0.0000 | -0.000 | ||
| 177.80 | 181.50 | 3 | 233.8% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.15 | 2 | 307.8% | 0.00 | 0.0000 | -0.000 | ||
| 172.80 | 176.50 | 1 | 225.5% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.15 | 22 | 298.0% | 0.00 | 0.0000 | -0.000 | ||
| 167.90 | 171.50 | 225.1% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.10 | 33 | 287.2% | 0.00 | 0.0000 | -0.001 | |||
| 163.00 | 166.50 | 3 | 223.3% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 2.15 | 27 | 278.8% | -0.00 | 0.0000 | -0.001 | ||
| 158.00 | 161.50 | 1 | 215.2% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 2.10 | 11 | 269.4% | -0.00 | 0.0000 | -0.001 | ||
| 152.80 | 156.30 | 2 | 168.0% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 2.10 | 3 | 260.2% | -0.00 | 0.0000 | -0.002 | ||
| 147.70 | 151.50 | 1 | 176.3% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 2.10 | 2 | 250.1% | -0.00 | 0.0000 | -0.003 | ||
| 143.00 | 146.50 | 3 | 191.6% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 2.10 | 23 | 241.2% | -0.00 | 0.0000 | -0.004 | ||
| 138.20 | 141.50 | 4 | 193.3% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 2.15 | 1 | 233.4% | -0.00 | 0.0000 | -0.005 | ||
| 133.20 | 136.50 | 2 | 185.5% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0500 | 96 | 139.5% | -0.00 | 0.0000 | -0.007 | ||
| 127.90 | 131.60 | 4 | 169.1% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 2.15 | 26 | 216.1% | -0.00 | 0.0000 | -0.009 | ||
| 123.20 | 126.10 | 2 | 149.9% | 1.00 | 0.0001 | 0.000 | 310 | 0 | 2.15 | 9 | 207.7% | -0.00 | 0.0001 | -0.011 | ||
| 118.50 | 121.60 | 2 | 2 | 175.6% | 1.00 | 0.0001 | 0.000 | 315 | 0 | 2.15 | 21 | 199.3% | -0.00 | 0.0001 | -0.014 | |
| 113.10 | 116.10 | 5 | 127.3% | 1.00 | 0.0001 | -0.004 | 320 | 0 | 2.15 | 19 | 191.0% | -0.00 | 0.0001 | -0.018 | ||
| 108.40 | 111.60 | 1 | 1 | 157.8% | 1.00 | 0.0001 | -0.009 | 325 | 0 | 2.15 | 11 | 182.9% | -0.00 | 0.0001 | -0.023 | |
| 103.10 | 106.60 | 2 | 8 | 141.6% | 1.00 | 0.0002 | -0.015 | 330 | 0 | 1.15 | 162 | 156.3% | -0.00 | 0.0002 | -0.028 | |
| 98.50 | 101.60 | 4 | 145.6% | 1.00 | 0.0002 | -0.021 | 335 | 0 | 1.20 | 17 | 150.1% | -0.00 | 0.0002 | -0.034 | ||
| 93.20 | 96.60 | 2 | 82 | 130.7% | 1.00 | 0.0003 | -0.029 | 340 | 0 | 1.75 | 47 | 152.7% | -0.00 | 0.0003 | -0.041 | |
| 88.20 | 91.60 | 6 | 123.8% | 1.00 | 0.0004 | -0.038 | 345 | 0 | 2.15 | 105 | 151.0% | -0.00 | 0.0004 | -0.050 | ||
| 83.40 | 86.60 | 1 | 47 | 121.8% | 0.99 | 0.0004 | -0.050 | 350 | 0 | 0.3000 | 198 | 104.0% | -0.01 | 0.0004 | -0.060 | |
| 78.20 | 81.60 | 1 | 12 | 110.1% | 0.99 | 0.0006 | -0.064 | 355 | 0 | 0.1500 | 35 | 89.9% | -0.01 | 0.0006 | -0.074 | |
| 73.20 | 76.70 | 42 | 105.8% | 0.99 | 0.0007 | -0.084 | 360 | 0 | 0.2000 | 10 | 175 | 87.3% | -0.01 | 0.0007 | -0.094 | |
| 68.30 | 71.70 | 12 | 101.1% | 0.99 | 0.0009 | -0.113 | 365 | 0 | 0.5000 | 36 | 92.6% | -0.01 | 0.0010 | -0.122 | ||
| 63.30 | 66.80 | 37 | 96.1% | 0.98 | 0.0013 | -0.154 | 370 | 0 | 1.20 | 3 | 81 | 100.2% | -0.02 | 0.0013 | -0.162 | |
| 60.80 | 64.30 | 92.7% | 0.98 | 0.0015 | -0.182 | 372.5 | 0 | 2.20 | 109.4% | -0.02 | 0.0015 | -0.189 | ||||
| 58.40 | 61.90 | 23 | 92.5% | 0.98 | 0.0017 | -0.214 | 375 | 0.1000 | 0.5500 | 12 | 224 | 83.6% | -0.02 | 0.0017 | -0.222 | |
| 56.00 | 59.40 | 4 | 90.4% | 0.97 | 0.0020 | -0.253 | 377.5 | 0 | 1.00 | 1 | 86.7% | -0.03 | 0.0020 | -0.260 | ||
| 53.50 | 57.00 | 67 | 88.2% | 0.97 | 0.0023 | -0.298 | 380 | 0.1000 | 0.8000 | 17 | 260 | 81.7% | -0.03 | 0.0023 | -0.305 | |
| 51.40 | 54.60 | 90.5% | 0.96 | 0.0026 | -0.351 | 382.5 | 0.1500 | 1.35 | 1 | 2 | 86.6% | -0.04 | 0.0026 | -0.358 | ||
| 49.00 | 52.20 | 1 | 26 | 88.9% | 0.95 | 0.0031 | -0.412 | 385 | 0.4000 | 1.25 | 22 | 133 | 84.8% | -0.05 | 0.0031 | -0.419 |
| 45.90 | 49.40 | 1 | 75.1% | 0.94 | 0.0035 | -0.481 | 387.5 | 0.3500 | 2.90 | 11 | 11 | 95.5% | -0.06 | 0.0035 | -0.487 | |
| 43.60 | 47.50 | 84 | 80.4% | 0.93 | 0.0040 | -0.558 | 390 | 0.5500 | 1.45 | 27 | 190 | 81.0% | -0.07 | 0.0040 | -0.564 | |
| 41.70 | 45.20 | 1 | 83.5% | 0.92 | 0.0045 | -0.642 | 392.5 | 0.6500 | 3.10 | 13 | 91.0% | -0.08 | 0.0045 | -0.648 | ||
| 39.40 | 42.90 | 45 | 82.5% | 0.91 | 0.0051 | -0.735 | 395 | 1.00 | 1.55 | 15 | 85 | 78.1% | -0.09 | 0.0051 | -0.741 | |
| 36.70 | 40.70 | 79.2% | 0.90 | 0.0057 | -0.833 | 397.5 | 0.4500 | 2.90 | 42 | 80.0% | -0.10 | 0.0057 | -0.839 | |||
| 35.10 | 38.50 | 3 | 197 | 82.6% | 0.88 | 0.0063 | -0.938 | 400 | 1.30 | 2.15 | 105 | 374 | 76.5% | -0.12 | 0.0063 | -0.944 |
| 32.90 | 36.30 | 31 | 81.6% | 0.87 | 0.0070 | -1.047 | 402.5 | 1.65 | 2.75 | 10 | 11 | 78.1% | -0.13 | 0.0070 | -1.052 | |
| 30.80 | 33.80 | 55 | 79.2% | 0.85 | 0.0076 | -1.159 | 405 | 1.80 | 2.85 | 17 | 111 | 75.1% | -0.15 | 0.0076 | -1.164 | |
| 28.60 | 32.00 | 1 | 79.5% | 0.83 | 0.0083 | -1.272 | 407.5 | 2.50 | 3.20 | 6 | 8 | 76.0% | -0.17 | 0.0083 | -1.277 | |
| 26.80 | 30.00 | 51 | 80.1% | 0.80 | 0.0090 | -1.385 | 410 | 3.00 | 3.80 | 14 | 149 | 76.4% | -0.20 | 0.0090 | -1.391 | |
| 24.80 | 28.00 | 1 | 2 | 79.3% | 0.78 | 0.0096 | -1.495 | 412.5 | 3.40 | 4.50 | 2 | 153 | 76.3% | -0.22 | 0.0097 | -1.501 |
| 22.80 | 25.50 | 39 | 76.1% | 0.76 | 0.0103 | -1.602 | 415 | 4.00 | 4.80 | 46 | 180 | 74.8% | -0.24 | 0.0103 | -1.608 | |
| 20.80 | 23.20 | 4 | 72.6% | 0.73 | 0.0109 | -1.702 | 417.5 | 4.60 | 5.50 | 7 | 38 | 74.5% | -0.27 | 0.0110 | -1.708 | |
| 19.20 | 21.20 | 9 | 78 | 73.0% | 0.70 | 0.0115 | -1.794 | 420 | 5.30 | 6.40 | 30 | 208 | 74.7% | -0.30 | 0.0116 | -1.801 |
| 17.40 | 20.80 | 76.9% | 0.67 | 0.0120 | -1.875 | 422.5 | 6.00 | 7.20 | 1 | 15 | 74.1% | -0.33 | 0.0121 | -1.882 | ||
| 16.10 | 18.10 | 33 | 35 | 74.0% | 0.64 | 0.0125 | -1.944 | 425 | 6.90 | 8.10 | 37 | 172 | 73.9% | -0.36 | 0.0126 | -1.952 |
| 15.00 | 17.60 | 51 | 15 | 78.2% | 0.61 | 0.0129 | -2.000 | 427.5 | 7.90 | 9.00 | 27 | 34 | 73.6% | -0.39 | 0.0130 | -2.008 |
| 13.30 | 15.20 | 163 | 69 | 74.4% | 0.58 | 0.0132 | -2.040 | 430 | 8.90 | 10.10 | 121 | 103 | 73.4% | -0.43 | 0.0133 | -2.048 |
| 12.30 | 14.20 | 111 | 6 | 76.4% | 0.54 | 0.0134 | -2.063 | 432.5 | 10.10 | 11.60 | 67 | 31 | 74.5% | -0.46 | 0.0135 | -2.072 |
| 10.90 | 13.10 | 161 | 57 | 76.4% | 0.51 | 0.0135 | -2.070 | 435 | 11.30 | 12.30 | 180 | 91 | 72.9% | -0.49 | 0.0136 | -2.079 |
| 9.80 | 11.50 | 29 | 76 | 75.2% | 0.47 | 0.0135 | -2.059 | 437.5 | 12.60 | 14.60 | 47 | 26 | 75.4% | -0.53 | 0.0136 | -2.069 |
| 8.60 | 10.40 | 49 | 210 | 74.7% | 0.44 | 0.0134 | -2.032 | 440 | 13.80 | 15.40 | 15 | 652 | 72.7% | -0.56 | 0.0135 | -2.041 |
| 7.50 | 9.30 | 5 | 75 | 74.1% | 0.41 | 0.0132 | -1.988 | 442.5 | 15.40 | 17.30 | 6 | 32 | 74.3% | -0.59 | 0.0133 | -1.998 |
| 6.70 | 8.10 | 51 | 97 | 73.6% | 0.38 | 0.0130 | -1.930 | 445 | 16.90 | 18.90 | 3 | 72 | 74.4% | -0.63 | 0.0130 | -1.940 |
| 5.90 | 7.60 | 2 | 101 | 74.8% | 0.34 | 0.0126 | -1.858 | 447.5 | 17.20 | 20.30 | 27 | 69 | 68.5% | -0.66 | 0.0126 | -1.868 |
| 5.20 | 6.00 | 44 | 343 | 72.2% | 0.32 | 0.0121 | -1.776 | 450 | 19.00 | 22.40 | 20 | 92 | 69.8% | -0.69 | 0.0122 | -1.785 |
| 4.50 | 6.00 | 19 | 163 | 74.7% | 0.29 | 0.0116 | -1.684 | 452.5 | 21.90 | 23.80 | 2 | 69 | 72.2% | -0.72 | 0.0117 | -1.692 |
| 3.80 | 5.40 | 81 | 130 | 74.5% | 0.26 | 0.0111 | -1.585 | 455 | 22.60 | 25.90 | 1 | 14 | 68.4% | -0.74 | 0.0111 | -1.592 |
| 3.30 | 4.80 | 6 | 25 | 74.7% | 0.23 | 0.0105 | -1.480 | 457.5 | 24.50 | 27.80 | 9 | 67.7% | -0.77 | 0.0105 | -1.486 | |
| 2.95 | 4.30 | 20 | 245 | 75.5% | 0.21 | 0.0098 | -1.373 | 460 | 26.50 | 29.70 | 8 | 6 | 66.8% | -0.79 | 0.0099 | -1.377 |
| 2.50 | 3.00 | 4 | 38 | 71.7% | 0.19 | 0.0092 | -1.264 | 462.5 | 28.60 | 32.10 | 68.2% | -0.82 | 0.0092 | -1.267 | ||
| 2.05 | 3.00 | 25 | 102 | 73.4% | 0.17 | 0.0085 | -1.155 | 465 | 30.80 | 34.20 | 21 | 68.3% | -0.84 | 0.0086 | -1.157 | |
| 1.65 | 2.75 | 2 | 21 | 73.7% | 0.15 | 0.0079 | -1.048 | 467.5 | 33.00 | 36.30 | 1 | 5 | 67.8% | -0.86 | 0.0079 | -1.049 |
| 1.35 | 2.40 | 8 | 304 | 73.6% | 0.13 | 0.0072 | -0.945 | 470 | 35.20 | 39.10 | 30 | 71.2% | -0.87 | 0.0072 | -0.945 | |
| 1.00 | 2.00 | 6 | 11 | 72.3% | 0.11 | 0.0066 | -0.845 | 472.5 | 37.40 | 41.00 | 68.3% | -0.89 | 0.0066 | -0.844 | ||
| 0.5500 | 2.60 | 122 | 76.5% | 0.10 | 0.0060 | -0.751 | 475 | 40.20 | 43.50 | 10 | 75.1% | -0.90 | 0.0060 | -0.749 | ||
| 0.4500 | 1.75 | 2 | 246 | 72.7% | 0.09 | 0.0054 | -0.663 | 477.5 | 42.70 | 46.00 | 76.8% | -0.92 | 0.0054 | -0.659 | ||
| 0.7000 | 1.30 | 22 | 108 | 74.0% | 0.08 | 0.0048 | -0.581 | 480 | 45.00 | 48.40 | 6 | 77.5% | -0.93 | 0.0049 | -0.576 | |
| 0 | 2.65 | 133 | 82.3% | 0.07 | 0.0043 | -0.506 | 482.5 | 46.80 | 50.40 | 3 | 68.6% | -0.94 | 0.0043 | -0.499 | ||
| 0.4000 | 1.20 | 5 | 30 | 76.0% | 0.06 | 0.0038 | -0.438 | 485 | 49.20 | 52.80 | 1 | 68.5% | -0.95 | 0.0039 | -0.429 | |
| 0.2500 | 1.80 | 1 | 12 | 83.1% | 0.05 | 0.0034 | -0.376 | 487.5 | 51.60 | 55.50 | 72.5% | -0.96 | 0.0034 | -0.367 | ||
| 0.1500 | 1.45 | 6 | 196 | 81.5% | 0.04 | 0.0030 | -0.321 | 490 | 54.00 | 57.30 | 1 | 2 | 52.4% | -0.96 | 0.0030 | -0.310 |
| 0 | 2.00 | 1 | 88.2% | 0.03 | 0.0026 | -0.272 | 492.5 | 56.40 | 60.40 | 72.7% | -0.97 | 0.0026 | -0.262 | |||
| 0 | 1.10 | 2 | 13 | 80.7% | 0.03 | 0.0022 | -0.229 | 495 | 58.80 | 62.80 | 70.7% | -0.97 | 0.0023 | -0.219 | ||
| 0 | 1.95 | 14 | 93.2% | 0.02 | 0.0019 | -0.192 | 497.5 | 61.30 | 64.80 | -0.98 | 0.0020 | -0.183 | ||||
| 0.2000 | 0.8000 | 6 | 139 | 84.2% | 0.02 | 0.0017 | -0.160 | 500 | 63.80 | 67.70 | 2 | 72.2% | -0.98 | 0.0017 | -0.153 | |
| 0 | 0.7500 | 2 | 82.4% | 0.02 | 0.0014 | -0.132 | 502.5 | 66.20 | 70.10 | 61.8% | -0.99 | 0.0014 | -0.127 | |||
| 0.0500 | 0.2500 | 5 | 84 | 73.9% | 0.01 | 0.0012 | -0.109 | 505 | 68.70 | 72.20 | 1 | -0.99 | 0.0012 | -0.108 | ||
| 0 | 2.25 | 106.8% | 0.01 | 0.0010 | -0.089 | 507.5 | 71.20 | 74.90 | -0.99 | 0.0010 | -0.092 | |||||
| 0 | 0.9500 | 9 | 92.9% | 0.01 | 0.0008 | -0.072 | 510 | 73.90 | 77.30 | 1 | -0.99 | 0.0008 | -0.080 | |||
| 0 | 2.20 | 111.4% | 0.01 | 0.0007 | -0.059 | 512.5 | 76.20 | 79.50 | -1.00 | 0.0006 | -0.071 | |||||
| 0 | 0.7500 | 4 | 93.8% | 0.01 | 0.0006 | -0.047 | 515 | 78.70 | 82.30 | -1.00 | 0.0005 | -0.064 | ||||
| 0 | 0.4000 | 17 | 87.4% | 0.01 | 0.0005 | -0.038 | 517.5 | 81.10 | 84.70 | 1 | -1.00 | 0.0004 | -0.060 | |||
| 0 | 0.7500 | 98 | 98.2% | 0.00 | 0.0004 | -0.030 | 520 | 83.60 | 86.90 | 1 | -1.00 | 0.0003 | -0.056 | |||
| 0 | 0.8000 | 101.4% | 0.00 | 0.0003 | -0.024 | 522.5 | 86.10 | 89.60 | 3 | -1.00 | 0.0002 | -0.054 | ||||
| 0 | 0.3000 | 64 | 90.0% | 0.00 | 0.0003 | -0.019 | 525 | 89.10 | 92.50 | 96.6% | -1.00 | 0.0001 | -0.053 | |||
| 0 | 1.15 | 6 | 112.2% | 0.00 | 0.0002 | -0.015 | 527.5 | 91.10 | 95.10 | -1.00 | 0.0001 | -0.052 | ||||
| 0 | 0.0500 | 1 | 130 | 77.1% | 0.00 | 0.0002 | -0.012 | 530 | 93.60 | 97.60 | -1.00 | 0.0001 | -0.051 | |||
| 0 | 0.7500 | 108.9% | 0.00 | 0.0001 | -0.009 | 532.5 | 96.10 | 99.90 | 3 | -1.00 | 0.0000 | -0.051 | ||||
| 0 | 0.1000 | 82 | 86.1% | 0.00 | 0.0001 | -0.007 | 535 | 98.60 | 102.40 | 5 | -1.00 | 0.0000 | -0.051 | |||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Oct 23, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs