VLO 옵션 체인 Valero Energy Corporation
Cboe delayed options data · 기준일 06:44 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 ±5.6% (411.95–460.65) · ATM IV 66.1% · P/C 미결제약정 1.05
| 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 | |
| 211.80 | 215.20 | 3 | 236.5% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 334.6% | 0.00 | 0.0000 | -0.000 | |||
| 206.80 | 210.20 | 1 | 3 | 227.9% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.15 | 4 | 324.7% | 0.00 | 0.0000 | -0.000 | |
| 201.70 | 205.20 | 4 | 189.9% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.15 | 2 | 315.0% | 0.00 | 0.0000 | -0.000 | ||
| 196.70 | 200.20 | 178.6% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.15 | 1 | 305.4% | 0.00 | 0.0000 | -0.000 | |||
| 191.70 | 195.20 | 165.2% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 3 | 296.1% | 0.00 | 0.0000 | -0.000 | |||
| 186.70 | 190.20 | 140.0% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.15 | 1 | 287.0% | 0.00 | 0.0000 | -0.000 | |||
| 181.70 | 185.20 | 2 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.15 | 10 | 278.0% | 0.00 | 0.0000 | -0.000 | |||
| 176.80 | 180.20 | 3 | 179.8% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.15 | 2 | 269.2% | 0.00 | 0.0000 | -0.001 | ||
| 171.70 | 175.30 | 1 | 172.2% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.15 | 22 | 260.5% | -0.00 | 0.0000 | -0.001 | ||
| 166.80 | 170.30 | 179.5% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.10 | 33 | 251.0% | -0.00 | 0.0000 | -0.001 | |||
| 161.80 | 165.10 | 3 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 2.15 | 27 | 243.7% | -0.00 | 0.0000 | -0.001 | |||
| 156.70 | 160.10 | 1 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 2.10 | 11 | 234.5% | -0.00 | 0.0000 | -0.002 | |||
| 151.70 | 155.20 | 2 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 2.10 | 3 | 226.4% | -0.00 | 0.0000 | -0.003 | |||
| 146.60 | 150.30 | 1 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 2.15 | 2 | 219.4% | -0.00 | 0.0000 | -0.004 | |||
| 141.80 | 145.30 | 3 | 145.3% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 2.15 | 23 | 211.6% | -0.00 | 0.0000 | -0.005 | ||
| 136.80 | 140.30 | 4 | 138.9% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 2.15 | 1 | 203.8% | -0.00 | 0.0000 | -0.007 | ||
| 131.90 | 135.10 | 2 | 4 | 112.8% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.7500 | 96 | 121.8% | -0.00 | 0.0000 | -0.009 | |
| 126.80 | 130.30 | 1 | 5 | 126.2% | 1.00 | 0.0001 | 0.000 | 305 | 0 | 2.15 | 26 | 188.7% | -0.00 | 0.0001 | -0.012 | |
| 121.80 | 125.30 | 1 | 1 | 120.0% | 1.00 | 0.0001 | -0.001 | 310 | 0 | 2.15 | 9 | 181.2% | -0.00 | 0.0001 | -0.016 | |
| 116.70 | 120.10 | 2 | 1.00 | 0.0001 | -0.006 | 315 | 0 | 0.8500 | 21 | 148.8% | -0.00 | 0.0001 | -0.020 | |||
| 111.80 | 115.30 | 5 | 107.9% | 1.00 | 0.0001 | -0.012 | 320 | 0 | 1.90 | 19 | 162.9% | -0.00 | 0.0001 | -0.025 | ||
| 106.80 | 110.20 | 1 | 1.00 | 0.0002 | -0.018 | 325 | 0 | 1.90 | 11 | 155.8% | -0.00 | 0.0002 | -0.031 | |||
| 101.70 | 105.10 | 2 | 6 | 1.00 | 0.0002 | -0.026 | 330 | 0 | 0.7000 | 162 | 126.0% | -0.00 | 0.0002 | -0.038 | ||
| 96.90 | 100.10 | 1 | 4 | 1.00 | 0.0003 | -0.035 | 335 | 0 | 1.35 | 17 | 108.8% | -0.00 | 0.0003 | -0.047 | ||
| 92.00 | 95.10 | 82 | 84.7% | 0.99 | 0.0004 | -0.045 | 340 | 0 | 2.00 | 47 | 136.4% | -0.01 | 0.0004 | -0.056 | ||
| 86.90 | 90.10 | 6 | 0.99 | 0.0005 | -0.056 | 345 | 0 | 1.90 | 105 | 128.3% | -0.01 | 0.0005 | -0.067 | |||
| 82.00 | 85.40 | 1 | 47 | 92.2% | 0.99 | 0.0006 | -0.069 | 350 | 0 | 0.2500 | 198 | 88.3% | -0.01 | 0.0006 | -0.079 | |
| 77.00 | 80.40 | 12 | 86.6% | 0.99 | 0.0007 | -0.086 | 355 | 0 | 0.4000 | 4 | 32 | 88.5% | -0.01 | 0.0007 | -0.095 | |
| 72.20 | 75.20 | 42 | 81.0% | 0.99 | 0.0009 | -0.106 | 360 | 0 | 1.25 | 16 | 171 | 75.8% | -0.01 | 0.0009 | -0.115 | |
| 67.00 | 70.30 | 12 | 71.8% | 0.98 | 0.0012 | -0.134 | 365 | 0 | 0.5000 | 4 | 32 | 80.3% | -0.02 | 0.0012 | -0.142 | |
| 62.10 | 65.10 | 37 | 61.7% | 0.98 | 0.0015 | -0.172 | 370 | 0 | 0.9000 | 8 | 80 | 82.4% | -0.02 | 0.0015 | -0.180 | |
| 59.70 | 63.10 | 76.4% | 0.97 | 0.0017 | -0.197 | 372.5 | 0 | 2.35 | 96.3% | -0.03 | 0.0017 | -0.204 | ||||
| 57.20 | 60.20 | 3 | 20 | 64.6% | 0.97 | 0.0020 | -0.226 | 375 | 0.1000 | 1.05 | 121 | 109 | 80.1% | -0.03 | 0.0020 | -0.233 |
| 54.80 | 58.10 | 3 | 1 | 72.2% | 0.97 | 0.0023 | -0.259 | 377.5 | 0 | 2.45 | 1 | 90.4% | -0.03 | 0.0023 | -0.266 | |
| 52.60 | 55.40 | 1 | 67 | 70.8% | 0.96 | 0.0026 | -0.298 | 380 | 0.3500 | 0.6500 | 140 | 196 | 71.4% | -0.04 | 0.0026 | -0.305 |
| 50.00 | 53.30 | 71.6% | 0.95 | 0.0030 | -0.344 | 382.5 | 0 | 2.45 | 2 | 83.6% | -0.05 | 0.0030 | -0.350 | |||
| 47.50 | 51.30 | 26 | 73.7% | 0.94 | 0.0034 | -0.395 | 385 | 0 | 1.00 | 6 | 130 | 66.2% | -0.06 | 0.0034 | -0.401 | |
| 45.10 | 48.60 | 69.6% | 0.94 | 0.0038 | -0.452 | 387.5 | 0 | 1.75 | 27 | 71.0% | -0.06 | 0.0038 | -0.458 | |||
| 43.10 | 46.60 | 2 | 85 | 74.5% | 0.93 | 0.0043 | -0.515 | 390 | 0.3500 | 1.35 | 25 | 185 | 67.4% | -0.07 | 0.0043 | -0.521 |
| 40.80 | 44.20 | 1 | 73.1% | 0.91 | 0.0048 | -0.584 | 392.5 | 0.0500 | 1.80 | 10 | 4 | 65.4% | -0.09 | 0.0048 | -0.590 | |
| 38.40 | 41.70 | 1 | 45 | 70.2% | 0.90 | 0.0054 | -0.658 | 395 | 0.8500 | 1.80 | 41 | 55 | 68.0% | -0.10 | 0.0054 | -0.663 |
| 36.20 | 39.60 | 70.8% | 0.89 | 0.0060 | -0.736 | 397.5 | 0.5000 | 2.10 | 23 | 21 | 64.2% | -0.11 | 0.0060 | -0.742 | ||
| 34.30 | 37.50 | 4 | 197 | 72.4% | 0.87 | 0.0066 | -0.818 | 400 | 1.55 | 2.45 | 106 | 307 | 71.2% | -0.13 | 0.0066 | -0.823 |
| 32.00 | 35.50 | 29 | 2 | 71.8% | 0.85 | 0.0072 | -0.901 | 402.5 | 1.15 | 2.95 | 10 | 1 | 65.6% | -0.15 | 0.0072 | -0.907 |
| 29.60 | 33.20 | 29 | 26 | 69.2% | 0.83 | 0.0079 | -0.986 | 405 | 1.55 | 3.00 | 14 | 99 | 64.0% | -0.17 | 0.0079 | -0.992 |
| 28.00 | 31.20 | 1 | 70.9% | 0.81 | 0.0085 | -1.070 | 407.5 | 1.95 | 3.70 | 2 | 6 | 65.0% | -0.19 | 0.0085 | -1.076 | |
| 25.70 | 29.30 | 4 | 51 | 69.6% | 0.79 | 0.0092 | -1.153 | 410 | 2.40 | 4.30 | 50 | 128 | 65.1% | -0.21 | 0.0092 | -1.159 |
| 23.80 | 27.40 | 2 | 69.5% | 0.76 | 0.0098 | -1.233 | 412.5 | 2.85 | 5.50 | 137 | 22 | 66.9% | -0.24 | 0.0098 | -1.239 | |
| 22.50 | 25.30 | 5 | 41 | 70.3% | 0.74 | 0.0104 | -1.308 | 415 | 4.70 | 5.40 | 52 | 173 | 68.4% | -0.26 | 0.0104 | -1.315 |
| 20.20 | 23.60 | 3 | 1 | 68.6% | 0.71 | 0.0109 | -1.378 | 417.5 | 5.30 | 7.00 | 19 | 20 | 70.7% | -0.29 | 0.0110 | -1.385 |
| 18.50 | 21.90 | 2 | 80 | 68.5% | 0.68 | 0.0114 | -1.442 | 420 | 6.20 | 7.00 | 83 | 155 | 68.3% | -0.32 | 0.0115 | -1.448 |
| 17.30 | 20.20 | 69.4% | 0.65 | 0.0119 | -1.496 | 422.5 | 5.90 | 8.50 | 2 | 13 | 66.5% | -0.35 | 0.0120 | -1.504 | ||
| 15.70 | 18.80 | 35 | 69.5% | 0.62 | 0.0123 | -1.542 | 425 | 6.80 | 9.30 | 65 | 137 | 65.9% | -0.38 | 0.0124 | -1.550 | |
| 14.30 | 17.20 | 15 | 69.2% | 0.59 | 0.0126 | -1.578 | 427.5 | 7.90 | 10.40 | 19 | 32 | 66.2% | -0.41 | 0.0127 | -1.586 | |
| 13.00 | 14.60 | 11 | 64 | 66.0% | 0.56 | 0.0129 | -1.603 | 430 | 9.00 | 11.50 | 156 | 60 | 66.0% | -0.44 | 0.0129 | -1.610 |
| 11.70 | 14.50 | 4 | 5 | 69.2% | 0.53 | 0.0130 | -1.616 | 432.5 | 10.20 | 12.30 | 27 | 15 | 64.9% | -0.47 | 0.0131 | -1.624 |
| 10.50 | 12.40 | 21 | 55 | 66.8% | 0.50 | 0.0130 | -1.618 | 435 | 12.00 | 13.60 | 26 | 86 | 66.3% | -0.51 | 0.0131 | -1.626 |
| 9.60 | 11.00 | 126 | 14 | 66.7% | 0.46 | 0.0130 | -1.609 | 437.5 | 12.90 | 15.20 | 5 | 23 | 65.6% | -0.54 | 0.0131 | -1.616 |
| 8.60 | 9.80 | 99 | 195 | 66.4% | 0.43 | 0.0129 | -1.588 | 440 | 14.10 | 17.10 | 83 | 662 | 66.1% | -0.57 | 0.0129 | -1.596 |
| 7.50 | 8.70 | 97 | 41 | 65.6% | 0.40 | 0.0126 | -1.558 | 442.5 | 15.30 | 19.10 | 2 | 32 | 66.5% | -0.60 | 0.0127 | -1.565 |
| 6.60 | 8.30 | 54 | 84 | 67.0% | 0.37 | 0.0123 | -1.518 | 445 | 17.30 | 20.20 | 10 | 72 | 66.1% | -0.63 | 0.0124 | -1.525 |
| 5.70 | 7.20 | 126 | 45 | 66.0% | 0.34 | 0.0120 | -1.470 | 447.5 | 18.80 | 22.10 | 21 | 50 | 66.2% | -0.66 | 0.0120 | -1.476 |
| 5.20 | 6.50 | 135 | 325 | 66.9% | 0.31 | 0.0115 | -1.415 | 450 | 20.70 | 23.60 | 253 | 60 | 65.8% | -0.69 | 0.0116 | -1.420 |
| 4.80 | 5.70 | 56 | 152 | 67.4% | 0.29 | 0.0110 | -1.354 | 452.5 | 23.10 | 25.90 | 51 | 27 | 69.2% | -0.72 | 0.0111 | -1.359 |
| 4.30 | 4.90 | 111 | 66 | 67.2% | 0.26 | 0.0105 | -1.288 | 455 | 24.20 | 27.90 | 1 | 13 | 67.0% | -0.74 | 0.0106 | -1.292 |
| 3.70 | 4.50 | 21 | 19 | 67.7% | 0.24 | 0.0100 | -1.220 | 457.5 | 26.40 | 29.80 | 31 | 1 | 67.8% | -0.76 | 0.0100 | -1.223 |
| 2.95 | 5.20 | 49 | 227 | 71.2% | 0.22 | 0.0094 | -1.149 | 460 | 28.40 | 31.80 | 6 | 6 | 67.8% | -0.79 | 0.0094 | -1.151 |
| 2.35 | 5.00 | 18 | 31 | 71.9% | 0.20 | 0.0088 | -1.077 | 462.5 | 30.20 | 33.90 | 67.0% | -0.81 | 0.0089 | -1.079 | ||
| 1.75 | 4.40 | 34 | 80 | 70.6% | 0.18 | 0.0083 | -1.004 | 465 | 32.40 | 36.00 | 21 | 67.4% | -0.83 | 0.0083 | -1.005 | |
| 1.85 | 3.40 | 31 | 7 | 70.0% | 0.16 | 0.0077 | -0.932 | 467.5 | 34.60 | 38.10 | 5 | 67.5% | -0.84 | 0.0077 | -0.933 | |
| 1.85 | 2.90 | 158 | 178 | 70.9% | 0.14 | 0.0071 | -0.862 | 470 | 37.60 | 40.30 | 18 | 22 | 71.6% | -0.86 | 0.0072 | -0.862 |
| 1.20 | 3.50 | 1 | 10 | 73.8% | 0.13 | 0.0066 | -0.793 | 472.5 | 39.10 | 42.60 | 68.5% | -0.87 | 0.0066 | -0.792 | ||
| 0.8500 | 2.75 | 20 | 121 | 71.0% | 0.12 | 0.0061 | -0.726 | 475 | 41.60 | 44.90 | 10 | 10 | 70.2% | -0.89 | 0.0061 | -0.725 |
| 0.7500 | 3.10 | 7 | 239 | 75.3% | 0.10 | 0.0056 | -0.662 | 477.5 | 44.20 | 47.30 | 73.1% | -0.90 | 0.0056 | -0.660 | ||
| 0.6000 | 2.55 | 96 | 111 | 74.0% | 0.09 | 0.0051 | -0.601 | 480 | 46.00 | 49.70 | 3 | 3 | 70.7% | -0.91 | 0.0051 | -0.599 |
| 0 | 2.60 | 133 | 1 | 73.1% | 0.08 | 0.0047 | -0.543 | 482.5 | 48.30 | 51.90 | 3 | 69.6% | -0.92 | 0.0047 | -0.540 | |
| 0 | 2.95 | 13 | 25 | 78.1% | 0.07 | 0.0042 | -0.489 | 485 | 50.70 | 54.50 | 1 | 72.2% | -0.93 | 0.0042 | -0.486 | |
| 0 | 2.85 | 12 | 80.0% | 0.06 | 0.0038 | -0.438 | 487.5 | 53.30 | 56.50 | 71.1% | -0.94 | 0.0038 | -0.434 | |||
| 0 | 1.50 | 15 | 196 | 71.6% | 0.06 | 0.0035 | -0.391 | 490 | 55.40 | 59.30 | 2 | 72.5% | -0.95 | 0.0035 | -0.387 | |
| 0 | 2.60 | 1 | 83.4% | 0.05 | 0.0031 | -0.348 | 492.5 | 57.80 | 61.60 | 71.6% | -0.95 | 0.0032 | -0.343 | |||
| 0 | 2.60 | 11 | 2 | 85.8% | 0.04 | 0.0028 | -0.308 | 495 | 60.30 | 63.70 | 68.4% | -0.96 | 0.0028 | -0.301 | ||
| 0 | 2.50 | 1 | 14 | 87.5% | 0.04 | 0.0025 | -0.271 | 497.5 | 62.70 | 66.10 | 66.8% | -0.97 | 0.0025 | -0.264 | ||
| 0 | 0.9000 | 67 | 128 | 78.0% | 0.03 | 0.0022 | -0.238 | 500 | 65.10 | 69.00 | 2 | 74.2% | -0.97 | 0.0023 | -0.231 | |
| 0 | 2.10 | 2 | 2 | 88.9% | 0.03 | 0.0020 | -0.208 | 502.5 | 68.10 | 71.00 | 76.3% | -0.98 | 0.0020 | -0.199 | ||
| 0 | 1.10 | 2 | 82 | 80.5% | 0.02 | 0.0017 | -0.182 | 505 | 70.50 | 73.70 | 79.9% | -0.98 | 0.0018 | -0.173 | ||
| 0 | 2.35 | 95.7% | 0.02 | 0.0015 | -0.158 | 507.5 | 73.00 | 76.20 | 82.0% | -0.98 | 0.0016 | -0.150 | ||||
| 0 | 1.50 | 9 | 89.6% | 0.02 | 0.0014 | -0.137 | 510 | 75.00 | 78.80 | 1 | 76.7% | -0.99 | 0.0014 | -0.128 | ||
| 0 | 2.25 | 99.4% | 0.02 | 0.0012 | -0.118 | 512.5 | 78.00 | 80.90 | 80.8% | -0.99 | 0.0012 | -0.111 | ||||
| 0 | 1.30 | 4 | 91.4% | 0.01 | 0.0010 | -0.102 | 515 | 80.00 | 83.30 | -0.99 | 0.0010 | -0.097 | ||||
| 0 | 0.5000 | 1 | 17 | 80.1% | 0.01 | 0.0009 | -0.087 | 517.5 | 82.60 | 86.20 | 82.4% | -0.99 | 0.0009 | -0.084 | ||
| 0 | 0.7500 | 12 | 88 | 87.1% | 0.01 | 0.0008 | -0.075 | 520 | 85.10 | 88.60 | 81.6% | -0.99 | 0.0007 | -0.076 | ||
| 0 | 2.20 | 107.7% | 0.01 | 0.0007 | -0.064 | 522.5 | 87.60 | 91.10 | 83.4% | -1.00 | 0.0006 | -0.069 | ||||
| 0 | 1.60 | 64 | 103.3% | 0.01 | 0.0006 | -0.054 | 525 | 90.00 | 93.40 | 1 | -1.00 | 0.0005 | -0.062 | |||
| 0 | 2.20 | 6 | 112.0% | 0.01 | 0.0005 | -0.046 | 527.5 | 92.50 | 95.90 | 3 | -1.00 | 0.0004 | -0.059 | |||
| 0 | 0.5000 | 2 | 129 | 89.1% | 0.01 | 0.0004 | -0.039 | 530 | 95.00 | 97.90 | 2 | -1.00 | 0.0003 | -0.056 | ||
| 0 | 2.15 | 115.7% | 0.00 | 0.0004 | -0.033 | 532.5 | 97.50 | 101.10 | 2 | 2 | 86.6% | -1.00 | 0.0002 | -0.054 | ||
| 0 | 0.2000 | 16 | 66 | 82.4% | 0.00 | 0.0003 | -0.028 | 535 | 100.00 | 103.40 | 1 | -1.00 | 0.0001 | -0.053 | ||
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.