VLO 옵션 체인 Valero Energy Corporation
Cboe delayed options data · 기준일 15:45 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±5.5% (406.89–454.49) · ATM IV 73.8% · P/C 미결제약정 1.06
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 209.10 | 213.00 | 3 | 287.8% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 371.7% | 0.00 | 0.0000 | 0.000 | |||
| 204.40 | 207.90 | 4 | 294.6% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.15 | 4 | 360.6% | 0.00 | 0.0000 | -0.000 | ||
| 199.30 | 202.90 | 4 | 277.7% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.15 | 2 | 349.7% | 0.00 | 0.0000 | -0.000 | ||
| 194.30 | 197.90 | 268.5% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.15 | 1 | 339.1% | 0.00 | 0.0000 | -0.000 | |||
| 189.20 | 192.90 | 251.0% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 3 | 328.6% | 0.00 | 0.0000 | -0.000 | |||
| 184.40 | 187.90 | 257.6% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.15 | 1 | 318.4% | 0.00 | 0.0000 | -0.000 | |||
| 179.10 | 182.90 | 2 | 223.3% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.10 | 10 | 307.1% | 0.00 | 0.0000 | -0.000 | ||
| 174.30 | 178.00 | 3 | 240.2% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.15 | 2 | 298.4% | 0.00 | 0.0000 | -0.000 | ||
| 169.30 | 172.90 | 1 | 225.1% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.15 | 22 | 288.8% | 0.00 | 0.0000 | -0.001 | ||
| 164.40 | 167.90 | 223.4% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.15 | 33 | 279.2% | -0.00 | 0.0000 | -0.001 | |||
| 159.40 | 163.00 | 3 | 220.7% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 2.15 | 27 | 269.9% | -0.00 | 0.0000 | -0.001 | ||
| 154.40 | 158.00 | 1 | 212.6% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 2.15 | 11 | 260.7% | -0.00 | 0.0000 | -0.002 | ||
| 149.40 | 153.00 | 2 | 204.6% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 2.15 | 3 | 251.6% | -0.00 | 0.0000 | -0.003 | ||
| 144.40 | 148.00 | 1 | 196.8% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 2.10 | 2 | 241.7% | -0.00 | 0.0000 | -0.004 | ||
| 139.20 | 143.00 | 3 | 178.3% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 2.15 | 23 | 233.9% | -0.00 | 0.0000 | -0.005 | ||
| 134.40 | 138.00 | 4 | 181.5% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0500 | 1 | 140.0% | -0.00 | 0.0000 | -0.006 | ||
| 129.30 | 132.90 | 2 | 169.3% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0500 | 96 | 134.2% | -0.00 | 0.0000 | -0.009 | ||
| 124.40 | 128.00 | 4 | 166.7% | 1.00 | 0.0001 | 0.000 | 305 | 0 | 0.0500 | 26 | 128.6% | -0.00 | 0.0001 | -0.011 | ||
| 119.50 | 122.90 | 2 | 159.5% | 1.00 | 0.0001 | 0.000 | 310 | 0 | 2.15 | 9 | 199.9% | -0.00 | 0.0001 | -0.015 | ||
| 114.20 | 118.00 | 2 | 2 | 142.9% | 1.00 | 0.0001 | -0.004 | 315 | 0 | 2.15 | 21 | 191.7% | -0.00 | 0.0001 | -0.019 | |
| 109.30 | 112.90 | 5 | 141.1% | 1.00 | 0.0001 | -0.009 | 320 | 0 | 2.15 | 19 | 183.5% | -0.00 | 0.0001 | -0.023 | ||
| 104.30 | 108.00 | 1 | 1 | 134.3% | 1.00 | 0.0002 | -0.015 | 325 | 0 | 2.15 | 11 | 175.5% | -0.00 | 0.0002 | -0.029 | |
| 99.30 | 103.00 | 2 | 8 | 127.6% | 1.00 | 0.0002 | -0.022 | 330 | 0 | 1.15 | 162 | 149.7% | -0.00 | 0.0002 | -0.035 | |
| 94.30 | 98.00 | 4 | 121.0% | 1.00 | 0.0003 | -0.030 | 335 | 0 | 1.20 | 17 | 143.5% | -0.00 | 0.0003 | -0.042 | ||
| 89.30 | 93.00 | 2 | 82 | 114.4% | 1.00 | 0.0003 | -0.040 | 340 | 0 | 1.75 | 47 | 149.0% | -0.00 | 0.0003 | -0.051 | |
| 84.30 | 88.00 | 6 | 108.0% | 0.99 | 0.0004 | -0.051 | 345 | 0 | 2.15 | 105 | 144.1% | -0.01 | 0.0004 | -0.062 | ||
| 79.70 | 83.00 | 1 | 47 | 113.3% | 0.99 | 0.0006 | -0.066 | 350 | 0 | 0.3000 | 198 | 98.8% | -0.01 | 0.0006 | -0.076 | |
| 74.50 | 78.10 | 1 | 12 | 104.1% | 0.99 | 0.0007 | -0.085 | 355 | 0 | 0.1500 | 35 | 85.1% | -0.01 | 0.0007 | -0.094 | |
| 69.60 | 73.10 | 42 | 99.8% | 0.99 | 0.0009 | -0.112 | 360 | 0 | 0.2000 | 175 | 82.5% | -0.01 | 0.0009 | -0.120 | ||
| 64.60 | 67.80 | 12 | 85.9% | 0.98 | 0.0012 | -0.150 | 365 | 0 | 0.5000 | 36 | 87.3% | -0.02 | 0.0012 | -0.158 | ||
| 59.70 | 63.20 | 37 | 90.2% | 0.98 | 0.0016 | -0.206 | 370 | 0 | 1.30 | 3 | 81 | 95.7% | -0.02 | 0.0016 | -0.214 | |
| 57.20 | 60.90 | 90.0% | 0.97 | 0.0019 | -0.243 | 372.5 | 0 | 2.20 | 103.0% | -0.03 | 0.0019 | -0.250 | ||||
| 54.80 | 58.20 | 23 | 85.0% | 0.97 | 0.0022 | -0.286 | 375 | 0.3000 | 0.6500 | 6 | 224 | 83.6% | -0.03 | 0.0022 | -0.293 | |
| 52.30 | 56.10 | 4 | 87.0% | 0.96 | 0.0025 | -0.337 | 377.5 | 0 | 1.00 | 1 | 81.1% | -0.04 | 0.0025 | -0.343 | ||
| 50.00 | 53.30 | 67 | 82.2% | 0.95 | 0.0029 | -0.395 | 380 | 0.4000 | 0.9000 | 2 | 260 | 81.8% | -0.05 | 0.0029 | -0.401 | |
| 47.70 | 51.30 | 86.3% | 0.95 | 0.0033 | -0.460 | 382.5 | 0.2000 | 0.9000 | 2 | 75.8% | -0.05 | 0.0033 | -0.467 | |||
| 45.80 | 48.80 | 1 | 26 | 87.9% | 0.94 | 0.0038 | -0.534 | 385 | 0.6500 | 1.35 | 22 | 133 | 82.3% | -0.06 | 0.0038 | -0.540 |
| 43.20 | 46.40 | 1 | 84.0% | 0.93 | 0.0043 | -0.616 | 387.5 | 0.3500 | 2.60 | 11 | 11 | 86.6% | -0.07 | 0.0043 | -0.621 | |
| 40.80 | 44.30 | 84 | 83.9% | 0.91 | 0.0048 | -0.704 | 390 | 0.7500 | 2.20 | 26 | 190 | 82.6% | -0.09 | 0.0048 | -0.710 | |
| 38.30 | 41.60 | 1 | 78.5% | 0.90 | 0.0054 | -0.798 | 392.5 | 0.5500 | 3.10 | 13 | 83.5% | -0.10 | 0.0054 | -0.804 | ||
| 36.20 | 39.80 | 45 | 81.7% | 0.89 | 0.0060 | -0.898 | 395 | 1.35 | 2.40 | 13 | 85 | 80.0% | -0.11 | 0.0060 | -0.904 | |
| 34.20 | 37.70 | 82.7% | 0.87 | 0.0066 | -1.002 | 397.5 | 1.65 | 2.90 | 42 | 80.6% | -0.13 | 0.0066 | -1.007 | |||
| 32.00 | 35.50 | 3 | 197 | 81.4% | 0.85 | 0.0072 | -1.108 | 400 | 2.05 | 2.90 | 95 | 374 | 78.5% | -0.15 | 0.0073 | -1.113 |
| 29.50 | 33.20 | 31 | 77.9% | 0.83 | 0.0079 | -1.215 | 402.5 | 2.35 | 4.40 | 10 | 11 | 82.9% | -0.17 | 0.0079 | -1.220 | |
| 27.80 | 31.00 | 55 | 78.4% | 0.81 | 0.0086 | -1.321 | 405 | 2.80 | 3.60 | 8 | 111 | 76.5% | -0.19 | 0.0086 | -1.327 | |
| 25.80 | 29.20 | 1 | 78.8% | 0.79 | 0.0092 | -1.426 | 407.5 | 3.20 | 5.30 | 6 | 8 | 80.9% | -0.21 | 0.0092 | -1.432 | |
| 23.90 | 27.10 | 51 | 77.8% | 0.77 | 0.0098 | -1.527 | 410 | 3.80 | 4.80 | 10 | 149 | 76.2% | -0.23 | 0.0099 | -1.533 | |
| 22.00 | 25.50 | 1 | 2 | 78.3% | 0.74 | 0.0105 | -1.623 | 412.5 | 4.50 | 5.40 | 2 | 153 | 76.0% | -0.26 | 0.0105 | -1.629 |
| 20.70 | 22.30 | 39 | 74.7% | 0.71 | 0.0111 | -1.711 | 415 | 5.10 | 6.10 | 27 | 180 | 75.4% | -0.29 | 0.0111 | -1.718 | |
| 18.80 | 21.90 | 4 | 78.4% | 0.69 | 0.0116 | -1.791 | 417.5 | 5.90 | 7.40 | 6 | 38 | 77.0% | -0.32 | 0.0116 | -1.798 | |
| 16.70 | 20.00 | 7 | 78 | 75.7% | 0.66 | 0.0121 | -1.861 | 420 | 6.80 | 7.80 | 15 | 208 | 75.4% | -0.34 | 0.0122 | -1.868 |
| 15.30 | 17.50 | 73.0% | 0.63 | 0.0125 | -1.919 | 422.5 | 7.40 | 9.80 | 1 | 15 | 77.5% | -0.38 | 0.0126 | -1.927 | ||
| 14.30 | 16.80 | 18 | 35 | 76.9% | 0.59 | 0.0129 | -1.963 | 425 | 8.60 | 9.70 | 26 | 172 | 74.3% | -0.41 | 0.0129 | -1.972 |
| 12.70 | 14.70 | 31 | 15 | 73.9% | 0.56 | 0.0131 | -1.994 | 427.5 | 9.20 | 11.10 | 16 | 34 | 73.5% | -0.44 | 0.0132 | -2.003 |
| 11.50 | 13.70 | 134 | 69 | 75.0% | 0.53 | 0.0133 | -2.009 | 430 | 10.30 | 12.10 | 114 | 103 | 72.5% | -0.47 | 0.0134 | -2.019 |
| 10.20 | 12.30 | 96 | 6 | 74.1% | 0.49 | 0.0134 | -2.010 | 432.5 | 11.40 | 13.40 | 51 | 31 | 71.9% | -0.51 | 0.0134 | -2.019 |
| 9.10 | 11.30 | 160 | 57 | 74.6% | 0.46 | 0.0133 | -1.995 | 435 | 12.70 | 15.70 | 174 | 91 | 74.5% | -0.54 | 0.0134 | -2.005 |
| 7.70 | 10.20 | 9 | 76 | 73.3% | 0.43 | 0.0132 | -1.966 | 437.5 | 13.90 | 16.40 | 45 | 26 | 71.3% | -0.57 | 0.0132 | -1.975 |
| 7.30 | 9.00 | 43 | 210 | 74.4% | 0.40 | 0.0129 | -1.923 | 440 | 15.80 | 18.60 | 12 | 652 | 74.6% | -0.61 | 0.0130 | -1.932 |
| 6.10 | 8.10 | 4 | 75 | 73.3% | 0.37 | 0.0126 | -1.867 | 442.5 | 17.40 | 19.80 | 6 | 32 | 73.2% | -0.64 | 0.0126 | -1.877 |
| 5.50 | 7.10 | 19 | 97 | 73.3% | 0.34 | 0.0122 | -1.802 | 445 | 18.90 | 21.90 | 72 | 73.2% | -0.67 | 0.0122 | -1.810 | |
| 4.70 | 6.80 | 1 | 101 | 74.7% | 0.31 | 0.0117 | -1.726 | 447.5 | 20.50 | 23.70 | 25 | 69 | 73.4% | -0.69 | 0.0118 | -1.734 |
| 4.00 | 5.90 | 12 | 343 | 73.8% | 0.28 | 0.0112 | -1.644 | 450 | 22.80 | 25.10 | 18 | 92 | 73.5% | -0.72 | 0.0113 | -1.651 |
| 3.50 | 5.20 | 6 | 163 | 73.8% | 0.26 | 0.0106 | -1.556 | 452.5 | 23.90 | 27.60 | 2 | 69 | 72.7% | -0.75 | 0.0107 | -1.562 |
| 3.00 | 4.60 | 73 | 130 | 73.8% | 0.23 | 0.0101 | -1.463 | 455 | 25.90 | 29.50 | 1 | 14 | 72.6% | -0.77 | 0.0101 | -1.469 |
| 2.60 | 4.10 | 3 | 25 | 74.2% | 0.21 | 0.0095 | -1.368 | 457.5 | 28.10 | 31.50 | 9 | 73.3% | -0.79 | 0.0095 | -1.372 | |
| 2.30 | 3.30 | 12 | 245 | 73.1% | 0.19 | 0.0089 | -1.272 | 460 | 29.80 | 33.60 | 4 | 6 | 71.6% | -0.81 | 0.0089 | -1.275 |
| 1.95 | 3.10 | 4 | 38 | 74.2% | 0.17 | 0.0083 | -1.176 | 462.5 | 32.20 | 35.60 | 72.3% | -0.83 | 0.0083 | -1.178 | ||
| 1.90 | 2.90 | 11 | 102 | 76.6% | 0.15 | 0.0077 | -1.081 | 465 | 34.20 | 37.90 | 21 | 71.5% | -0.85 | 0.0077 | -1.081 | |
| 1.20 | 2.50 | 2 | 21 | 74.0% | 0.14 | 0.0071 | -0.988 | 467.5 | 36.50 | 40.10 | 1 | 5 | 72.4% | -0.87 | 0.0071 | -0.987 |
| 1.15 | 2.10 | 3 | 304 | 74.5% | 0.12 | 0.0065 | -0.897 | 470 | 38.80 | 42.30 | 30 | 72.4% | -0.88 | 0.0065 | -0.895 | |
| 0.7000 | 2.10 | 1 | 11 | 74.7% | 0.11 | 0.0060 | -0.811 | 472.5 | 40.90 | 44.50 | 70.3% | -0.90 | 0.0060 | -0.808 | ||
| 0.0500 | 2.60 | 122 | 76.7% | 0.09 | 0.0054 | -0.728 | 475 | 43.20 | 46.90 | 10 | 70.7% | -0.91 | 0.0054 | -0.724 | ||
| 0.4500 | 2.35 | 246 | 80.8% | 0.08 | 0.0049 | -0.650 | 477.5 | 45.60 | 49.30 | 71.7% | -0.92 | 0.0049 | -0.645 | |||
| 0.4500 | 1.45 | 20 | 108 | 76.5% | 0.07 | 0.0044 | -0.578 | 480 | 47.90 | 51.60 | 6 | 70.1% | -0.93 | 0.0045 | -0.571 | |
| 0 | 2.65 | 133 | 85.7% | 0.06 | 0.0040 | -0.510 | 482.5 | 50.30 | 54.00 | 3 | 70.1% | -0.94 | 0.0040 | -0.502 | ||
| 0.0500 | 2.55 | 30 | 88.1% | 0.06 | 0.0036 | -0.448 | 485 | 52.70 | 56.40 | 1 | 69.6% | -0.95 | 0.0036 | -0.440 | ||
| 0.1000 | 2.50 | 12 | 91.0% | 0.05 | 0.0032 | -0.391 | 487.5 | 55.10 | 58.80 | 68.2% | -0.96 | 0.0032 | -0.382 | |||
| 0.1500 | 1.50 | 5 | 196 | 84.9% | 0.04 | 0.0028 | -0.339 | 490 | 57.60 | 61.00 | 1 | 2 | 61.1% | -0.96 | 0.0028 | -0.330 |
| 0 | 2.00 | 1 | 91.1% | 0.04 | 0.0025 | -0.293 | 492.5 | 60.00 | 63.60 | 63.1% | -0.97 | 0.0025 | -0.285 | |||
| 0 | 0.9500 | 2 | 13 | 81.2% | 0.03 | 0.0022 | -0.252 | 495 | 62.50 | 66.10 | 65.2% | -0.97 | 0.0022 | -0.244 | ||
| 0 | 1.80 | 14 | 94.3% | 0.03 | 0.0019 | -0.215 | 497.5 | 65.00 | 68.50 | 53.5% | -0.98 | 0.0019 | -0.209 | |||
| 0.2000 | 0.6500 | 5 | 139 | 84.3% | 0.02 | 0.0017 | -0.183 | 500 | 67.30 | 71.00 | 2 | -0.98 | 0.0017 | -0.179 | ||
| 0 | 0.7500 | 2 | 84.8% | 0.02 | 0.0015 | -0.155 | 502.5 | 69.90 | 73.50 | -0.99 | 0.0014 | -0.152 | ||||
| 0 | 0.3000 | 3 | 84 | 76.0% | 0.02 | 0.0013 | -0.131 | 505 | 72.30 | 76.10 | 1 | -0.99 | 0.0012 | -0.132 | ||
| 0 | 2.25 | 109.3% | 0.01 | 0.0011 | -0.109 | 507.5 | 74.80 | 78.50 | -0.99 | 0.0010 | -0.114 | |||||
| 0 | 0.7500 | 9 | 91.5% | 0.01 | 0.0009 | -0.091 | 510 | 77.30 | 81.00 | 1 | -0.99 | 0.0009 | -0.099 | |||
| 0 | 2.20 | 113.8% | 0.01 | 0.0008 | -0.076 | 512.5 | 79.80 | 83.30 | -0.99 | 0.0007 | -0.088 | |||||
| 0 | 0.7500 | 4 | 95.8% | 0.01 | 0.0007 | -0.063 | 515 | 82.40 | 86.00 | -1.00 | 0.0006 | -0.079 | ||||
| 0 | 0.7500 | 17 | 98.0% | 0.01 | 0.0006 | -0.052 | 517.5 | 84.70 | 88.30 | 1 | -1.00 | 0.0005 | -0.072 | |||
| 0 | 0.7500 | 98 | 100.1% | 0.01 | 0.0005 | -0.043 | 520 | 87.20 | 90.50 | 1 | -1.00 | 0.0004 | -0.067 | |||
| 0 | 0.8000 | 103.3% | 0.00 | 0.0004 | -0.035 | 522.5 | 89.80 | 93.30 | 3 | -1.00 | 0.0003 | -0.063 | ||||
| 0 | 1.15 | 64 | 111.8% | 0.00 | 0.0003 | -0.028 | 525 | 92.20 | 96.00 | -1.00 | 0.0002 | -0.060 | ||||
| 0 | 1.10 | 6 | 113.2% | 0.00 | 0.0003 | -0.023 | 527.5 | 94.70 | 98.30 | -1.00 | 0.0002 | -0.058 | ||||
| 0 | 0.0500 | 1 | 130 | 78.5% | 0.00 | 0.0002 | -0.019 | 530 | 97.20 | 100.80 | -1.00 | 0.0001 | -0.057 | |||
| 0 | 0.7500 | 110.6% | 0.00 | 0.0002 | -0.015 | 532.5 | 99.70 | 103.40 | 3 | -1.00 | 0.0001 | -0.056 | ||||
| 0 | 0.1000 | 82 | 87.5% | 0.00 | 0.0002 | -0.012 | 535 | 102.20 | 105.90 | 5 | -1.00 | 0.0001 | -0.055 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.