VLO 期权链 Valero Energy Corporation
Cboe delayed options data · 截至 12:42 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±8.5% (402.65–477.75) · ATM IV 53.8% · P/C 未平仓量 1.40
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 218.60 | 222.20 | 2 | 146.1% | 1.00 | 0.0000 | -0.000 | 225 | 0 | 2.15 | 2 | 179.5% | 0.00 | 0.0000 | -0.000 | ||
| 213.60 | 217.30 | 1 | 144.5% | 1.00 | 0.0000 | -0.000 | 230 | 0 | 2.15 | 174.3% | 0.00 | 0.0000 | -0.000 | |||
| 208.60 | 212.30 | 2 | 139.6% | 1.00 | 0.0000 | -0.001 | 235 | 0 | 2.15 | 2 | 169.3% | -0.00 | 0.0000 | -0.001 | ||
| 203.60 | 207.30 | 1 | 134.8% | 1.00 | 0.0000 | -0.001 | 240 | 0 | 2.15 | 2 | 164.3% | -0.00 | 0.0000 | -0.001 | ||
| 198.70 | 202.30 | 3 | 133.0% | 1.00 | 0.0000 | -0.001 | 245 | 0 | 2.15 | 159.4% | -0.00 | 0.0000 | -0.001 | |||
| 193.70 | 197.30 | 1 | 128.4% | 1.00 | 0.0000 | -0.001 | 250 | 0 | 2.15 | 1 | 154.7% | -0.00 | 0.0000 | -0.001 | ||
| 188.70 | 192.30 | 1 | 123.9% | 1.00 | 0.0000 | -0.001 | 255 | 0 | 2.15 | 150.0% | -0.00 | 0.0000 | -0.001 | |||
| 183.70 | 187.30 | 5 | 119.5% | 1.00 | 0.0000 | -0.002 | 260 | 0 | 2.15 | 40 | 145.4% | -0.00 | 0.0000 | -0.002 | ||
| 178.70 | 182.30 | 3 | 115.2% | 1.00 | 0.0000 | -0.002 | 265 | 0 | 2.15 | 38 | 140.8% | -0.00 | 0.0000 | -0.002 | ||
| 173.70 | 177.40 | 3 | 113.5% | 1.00 | 0.0000 | -0.003 | 270 | 0 | 2.15 | 3 | 136.4% | -0.00 | 0.0000 | -0.003 | ||
| 168.70 | 172.40 | 1 | 109.3% | 1.00 | 0.0000 | -0.004 | 275 | 0 | 2.15 | 1 | 132.0% | -0.00 | 0.0000 | -0.004 | ||
| 163.70 | 167.40 | 3 | 105.2% | 1.00 | 0.0000 | -0.004 | 280 | 0 | 2.15 | 127.7% | -0.00 | 0.0000 | -0.004 | |||
| 158.70 | 162.40 | 101.1% | 1.00 | 0.0000 | -0.005 | 285 | 0 | 2.15 | 3 | 123.5% | -0.00 | 0.0000 | -0.005 | |||
| 153.70 | 157.40 | 4 | 97.2% | 1.00 | 0.0001 | -0.007 | 290 | 0 | 2.15 | 1 | 119.3% | -0.00 | 0.0001 | -0.007 | ||
| 148.70 | 152.40 | 3 | 93.3% | 1.00 | 0.0001 | -0.008 | 295 | 0 | 2.15 | 1 | 115.2% | -0.00 | 0.0001 | -0.008 | ||
| 143.80 | 147.40 | 6 | 91.6% | 1.00 | 0.0001 | -0.011 | 300 | 0 | 2.15 | 47 | 111.1% | -0.00 | 0.0001 | -0.011 | ||
| 138.80 | 142.40 | 87.8% | 1.00 | 0.0001 | -0.013 | 305 | 0 | 2.15 | 2 | 107.1% | -0.00 | 0.0001 | -0.013 | |||
| 133.80 | 137.50 | 1 | 86.0% | 1.00 | 0.0001 | -0.016 | 310 | 0 | 2.15 | 2 | 103.2% | -0.00 | 0.0001 | -0.016 | ||
| 128.80 | 132.50 | 5 | 82.3% | 1.00 | 0.0002 | -0.020 | 315 | 0 | 2.15 | 12 | 99.3% | -0.00 | 0.0002 | -0.020 | ||
| 123.80 | 127.50 | 3 | 78.6% | 1.00 | 0.0002 | -0.024 | 320 | 0 | 2.20 | 23 | 95.9% | -0.00 | 0.0002 | -0.024 | ||
| 118.90 | 122.50 | 3 | 76.7% | 0.99 | 0.0003 | -0.030 | 325 | 0 | 1.15 | 89 | 82.3% | -0.01 | 0.0003 | -0.030 | ||
| 113.90 | 117.60 | 1 | 74.6% | 0.99 | 0.0004 | -0.036 | 330 | 0 | 2.25 | 96 | 88.7% | -0.01 | 0.0004 | -0.036 | ||
| 108.90 | 112.60 | 71.1% | 0.99 | 0.0004 | -0.044 | 335 | 0 | 2.25 | 29 | 84.9% | -0.01 | 0.0004 | -0.044 | |||
| 104.10 | 107.70 | 3 | 71.2% | 0.99 | 0.0006 | -0.053 | 340 | 0 | 2.30 | 194 | 81.6% | -0.01 | 0.0006 | -0.053 | ||
| 99.10 | 102.60 | 1 | 7 | 66.6% | 0.99 | 0.0007 | -0.063 | 345 | 0 | 2.40 | 70 | 78.6% | -0.01 | 0.0007 | -0.064 | |
| 94.20 | 97.80 | 6 | 66.2% | 0.98 | 0.0008 | -0.076 | 350 | 0 | 0.9500 | 6 | 103 | 63.3% | -0.02 | 0.0008 | -0.076 | |
| 89.30 | 92.90 | 8 | 64.4% | 0.98 | 0.0010 | -0.091 | 355 | 0.1000 | 1.65 | 6 | 50 | 67.0% | -0.02 | 0.0010 | -0.091 | |
| 84.40 | 88.10 | 22 | 63.2% | 0.97 | 0.0012 | -0.108 | 360 | 0.1500 | 1.00 | 89 | 58.8% | -0.03 | 0.0012 | -0.108 | ||
| 79.60 | 83.20 | 3 | 61.6% | 0.97 | 0.0015 | -0.128 | 365 | 0.1500 | 0.8500 | 538 | 54.3% | -0.03 | 0.0015 | -0.129 | ||
| 74.80 | 78.40 | 7 | 60.3% | 0.96 | 0.0018 | -0.152 | 370 | 0.1000 | 2.05 | 12 | 51 | 59.1% | -0.04 | 0.0018 | -0.152 | |
| 70.10 | 73.50 | 1 | 53 | 58.7% | 0.95 | 0.0022 | -0.179 | 375 | 0.5000 | 2.20 | 12 | 57 | 58.5% | -0.05 | 0.0022 | -0.180 |
| 65.40 | 69.00 | 8 | 58.5% | 0.94 | 0.0026 | -0.210 | 380 | 0.8000 | 2.60 | 172 | 58.0% | -0.06 | 0.0026 | -0.211 | ||
| 60.80 | 64.40 | 9 | 57.7% | 0.92 | 0.0031 | -0.246 | 385 | 1.25 | 2.40 | 67 | 55.2% | -0.08 | 0.0031 | -0.247 | ||
| 56.30 | 59.90 | 4 | 50 | 57.0% | 0.90 | 0.0036 | -0.286 | 390 | 1.45 | 3.70 | 47 | 56.5% | -0.10 | 0.0036 | -0.287 | |
| 51.90 | 55.00 | 26 | 55.0% | 0.88 | 0.0042 | -0.329 | 395 | 1.95 | 4.20 | 86 | 55.5% | -0.12 | 0.0042 | -0.330 | ||
| 47.70 | 51.20 | 1 | 42 | 56.0% | 0.86 | 0.0048 | -0.375 | 400 | 3.00 | 4.00 | 1 | 100 | 53.6% | -0.14 | 0.0048 | -0.376 |
| 43.50 | 47.00 | 22 | 55.3% | 0.83 | 0.0054 | -0.422 | 405 | 3.80 | 6.00 | 7 | 90 | 55.8% | -0.17 | 0.0054 | -0.424 | |
| 39.60 | 42.70 | 58 | 54.4% | 0.80 | 0.0060 | -0.469 | 410 | 4.00 | 7.10 | 104 | 53.9% | -0.20 | 0.0060 | -0.471 | ||
| 35.80 | 39.30 | 2 | 17 | 54.9% | 0.77 | 0.0065 | -0.515 | 415 | 5.60 | 8.30 | 1 | 33 | 54.5% | -0.24 | 0.0066 | -0.517 |
| 32.50 | 35.90 | 8 | 36 | 55.5% | 0.73 | 0.0070 | -0.557 | 420 | 7.50 | 9.70 | 31 | 66 | 55.1% | -0.27 | 0.0071 | -0.560 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 422.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 28.80 | 32.00 | 13 | 54.0% | 0.69 | 0.0075 | -0.595 | 425 | 8.80 | 11.30 | 2 | 76 | 54.4% | -0.31 | 0.0075 | -0.599 | |
| 27.20 | 30.20 | 53.7% | 0.67 | 0.0077 | -0.612 | 427.5 | 9.30 | 12.20 | 2 | 53.8% | -0.33 | 0.0077 | -0.615 | |||
| 25.60 | 28.80 | 2 | 41 | 53.9% | 0.65 | 0.0078 | -0.627 | 430 | 10.50 | 13.20 | 4 | 41 | 54.2% | -0.35 | 0.0079 | -0.630 |
| 24.20 | 27.30 | 1 | 54.0% | 0.63 | 0.0080 | -0.640 | 432.5 | 11.70 | 14.20 | 5 | 54.5% | -0.37 | 0.0080 | -0.644 | ||
| 22.80 | 25.70 | 8 | 53.9% | 0.61 | 0.0081 | -0.652 | 435 | 12.30 | 15.30 | 2 | 15 | 53.9% | -0.39 | 0.0082 | -0.655 | |
| 21.30 | 24.60 | 54.1% | 0.59 | 0.0082 | -0.661 | 437.5 | 13.50 | 16.40 | 34 | 134 | 54.0% | -0.41 | 0.0083 | -0.665 | ||
| 20.00 | 23.10 | 28 | 55 | 54.0% | 0.57 | 0.0083 | -0.669 | 440 | 14.50 | 17.50 | 10 | 53.7% | -0.43 | 0.0084 | -0.673 | |
| 19.80 | 21.70 | 1 | 1 | 55.4% | 0.55 | 0.0084 | -0.674 | 442.5 | 16.00 | 18.80 | 1 | 1 | 54.3% | -0.46 | 0.0084 | -0.678 |
| 17.50 | 20.50 | 7 | 43 | 53.9% | 0.53 | 0.0084 | -0.678 | 445 | 17.00 | 20.10 | 1 | 30 | 53.9% | -0.48 | 0.0085 | -0.682 |
| 16.40 | 19.30 | 4 | 54.0% | 0.51 | 0.0084 | -0.680 | 447.5 | 18.40 | 21.40 | 2 | 54.0% | -0.50 | 0.0085 | -0.684 | ||
| 15.40 | 18.30 | 2 | 74 | 54.3% | 0.48 | 0.0084 | -0.679 | 450 | 19.70 | 22.80 | 40 | 53.9% | -0.52 | 0.0085 | -0.684 | |
| 14.30 | 17.40 | 5 | 6 | 54.5% | 0.46 | 0.0084 | -0.677 | 452.5 | 21.60 | 24.30 | 1 | 54.7% | -0.54 | 0.0084 | -0.681 | |
| 13.30 | 16.00 | 2 | 35 | 54.0% | 0.44 | 0.0083 | -0.673 | 455 | 22.70 | 25.80 | 24 | 54.2% | -0.56 | 0.0084 | -0.677 | |
| 12.30 | 15.10 | 4 | 54.1% | 0.42 | 0.0083 | -0.667 | 457.5 | 24.30 | 27.30 | 6 | 54.3% | -0.58 | 0.0083 | -0.672 | ||
| 11.40 | 14.20 | 25 | 119 | 54.2% | 0.40 | 0.0082 | -0.660 | 460 | 26.00 | 28.90 | 4 | 54.5% | -0.60 | 0.0082 | -0.664 | |
| 10.50 | 13.30 | 1 | 54.1% | 0.38 | 0.0081 | -0.650 | 462.5 | 27.20 | 30.40 | 53.7% | -0.62 | 0.0081 | -0.655 | |||
| 9.70 | 12.60 | 6 | 106 | 54.4% | 0.36 | 0.0079 | -0.640 | 465 | 29.20 | 32.20 | 54.4% | -0.64 | 0.0080 | -0.645 | ||
| 8.90 | 11.40 | 100 | 100 | 53.7% | 0.35 | 0.0078 | -0.628 | 467.5 | 30.90 | 33.80 | 54.1% | -0.66 | 0.0078 | -0.633 | ||
| 8.30 | 10.20 | 63 | 425 | 53.2% | 0.33 | 0.0076 | -0.614 | 470 | 32.30 | 35.60 | 25 | 26 | 53.6% | -0.68 | 0.0077 | -0.619 |
| 7.50 | 10.20 | 54.2% | 0.31 | 0.0074 | -0.600 | 472.5 | 34.10 | 37.50 | 53.8% | -0.69 | 0.0075 | -0.605 | ||||
| 6.90 | 9.80 | 12 | 54.7% | 0.29 | 0.0072 | -0.585 | 475 | 35.90 | 39.50 | 53.9% | -0.71 | 0.0073 | -0.590 | |||
| 6.30 | 9.20 | 54.8% | 0.28 | 0.0070 | -0.569 | 477.5 | 37.80 | 41.40 | 54.0% | -0.73 | 0.0071 | -0.574 | ||||
| 5.70 | 8.50 | 2 | 34 | 54.5% | 0.26 | 0.0068 | -0.552 | 480 | 39.80 | 43.10 | 2 | 53.7% | -0.74 | 0.0069 | -0.557 | |
| 5.10 | 8.10 | 54.7% | 0.25 | 0.0066 | -0.534 | 482.5 | 41.70 | 45.10 | 53.6% | -0.76 | 0.0067 | -0.539 | ||||
| 4.30 | 7.00 | 16 | 17 | 53.1% | 0.23 | 0.0064 | -0.516 | 485 | 43.80 | 47.10 | 53.8% | -0.77 | 0.0064 | -0.521 | ||
| 4.00 | 6.10 | 2 | 30 | 54.3% | 0.20 | 0.0059 | -0.479 | 490 | 47.90 | 51.40 | 1 | 54.2% | -0.80 | 0.0060 | -0.485 | |
| 3.00 | 5.60 | 2 | 1 | 54.5% | 0.18 | 0.0054 | -0.441 | 495 | 52.10 | 55.70 | 54.4% | -0.83 | 0.0055 | -0.447 | ||
| 3.30 | 3.80 | 3 | 78 | 54.3% | 0.16 | 0.0050 | -0.404 | 500 | 56.60 | 59.70 | 4 | 53.9% | -0.85 | 0.0051 | -0.410 | |
| 2.15 | 4.40 | 3 | 56.0% | 0.14 | 0.0045 | -0.367 | 505 | 60.80 | 64.40 | 54.0% | -0.87 | 0.0046 | -0.374 | |||
| 2.00 | 3.00 | 13 | 54.6% | 0.12 | 0.0041 | -0.332 | 510 | 65.30 | 68.60 | 1 | 52.9% | -0.89 | 0.0042 | -0.340 | ||
| 1.05 | 3.10 | 22 | 21 | 54.6% | 0.10 | 0.0037 | -0.299 | 515 | 70.00 | 73.40 | 53.8% | -0.91 | 0.0037 | -0.306 | ||
| 0.9000 | 3.00 | 36 | 56.4% | 0.09 | 0.0033 | -0.268 | 520 | 74.70 | 78.20 | 54.5% | -0.92 | 0.0034 | -0.276 | |||
| 0.0500 | 3.60 | 58.0% | 0.08 | 0.0029 | -0.239 | 525 | 79.10 | 82.90 | 52.7% | -0.93 | 0.0030 | -0.246 | ||||
| 0.5000 | 2.60 | 189 | 58.3% | 0.07 | 0.0026 | -0.213 | 530 | 84.10 | 87.60 | 53.3% | -0.94 | 0.0026 | -0.220 | |||
| 0 | 1.40 | 1 | 18 | 53.9% | 0.05 | 0.0020 | -0.167 | 540 | 93.80 | 97.30 | 1 | 53.2% | -0.96 | 0.0020 | -0.172 | |
| 0 | 1.00 | 21 | 24 | 54.9% | 0.04 | 0.0015 | -0.130 | 550 | 103.50 | 107.00 | 47.9% | -0.97 | 0.0015 | -0.130 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。