VLO cadeia de opções Valero Energy Corporation
Cboe delayed options data · em 12:42 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 ±10.3% (394.65–485.75) · IV ATM 53.4% · P/C open interest 1.69
| 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 | |
| 218.60 | 222.60 | 117.4% | 1.00 | 0.0000 | -0.005 | 225 | 0 | 2.15 | 146.6% | -0.00 | 0.0000 | -0.005 | ||||
| 213.70 | 217.60 | 118.7% | 1.00 | 0.0000 | -0.006 | 230 | 0 | 2.15 | 1 | 142.4% | -0.00 | 0.0000 | -0.006 | |||
| 208.70 | 212.60 | 114.5% | 1.00 | 0.0000 | -0.006 | 235 | 0 | 2.15 | 2 | 138.3% | -0.00 | 0.0000 | -0.006 | |||
| 203.70 | 207.80 | 1 | 112.7% | 1.00 | 0.0000 | -0.007 | 240 | 0 | 2.15 | 134.2% | -0.00 | 0.0000 | -0.007 | |||
| 198.70 | 202.60 | 106.3% | 1.00 | 0.0000 | -0.008 | 245 | 0 | 2.15 | 130.2% | -0.00 | 0.0000 | -0.008 | ||||
| 193.90 | 197.60 | 106.9% | 1.00 | 0.0000 | -0.009 | 250 | 0 | 2.15 | 1 | 126.4% | -0.00 | 0.0000 | -0.009 | |||
| 188.90 | 192.60 | 103.0% | 1.00 | 0.0001 | -0.010 | 255 | 0 | 2.15 | 122.5% | -0.00 | 0.0001 | -0.010 | ||||
| 184.00 | 187.70 | 1 | 102.9% | 1.00 | 0.0001 | -0.012 | 260 | 0 | 2.15 | 118.8% | -0.00 | 0.0001 | -0.012 | |||
| 179.00 | 182.70 | 1 | 99.2% | 1.00 | 0.0001 | -0.013 | 265 | 0 | 2.15 | 115.1% | -0.00 | 0.0001 | -0.013 | |||
| 174.00 | 177.70 | 1 | 95.6% | 1.00 | 0.0001 | -0.015 | 270 | 0 | 2.15 | 1 | 111.4% | -0.00 | 0.0001 | -0.015 | ||
| 169.10 | 172.70 | 93.6% | 1.00 | 0.0001 | -0.017 | 275 | 0 | 2.20 | 108.3% | -0.00 | 0.0001 | -0.017 | ||||
| 164.00 | 167.90 | 88.4% | 1.00 | 0.0001 | -0.019 | 280 | 0 | 2.20 | 104.8% | -0.00 | 0.0001 | -0.019 | ||||
| 159.10 | 162.80 | 88.0% | 1.00 | 0.0002 | -0.022 | 285 | 0 | 2.20 | 101.3% | -0.00 | 0.0002 | -0.022 | ||||
| 154.10 | 157.80 | 84.6% | 0.99 | 0.0002 | -0.025 | 290 | 0 | 2.25 | 98.3% | -0.01 | 0.0002 | -0.025 | ||||
| 149.10 | 152.90 | 82.6% | 0.99 | 0.0002 | -0.029 | 295 | 0 | 2.25 | 94.9% | -0.01 | 0.0002 | -0.029 | ||||
| 144.00 | 148.00 | 79.3% | 0.99 | 0.0003 | -0.033 | 300 | 0.0500 | 0.9000 | 39 | 79.6% | -0.01 | 0.0003 | -0.033 | |||
| 139.20 | 142.90 | 1 | 77.2% | 0.99 | 0.0003 | -0.038 | 305 | 0 | 2.25 | 88.3% | -0.01 | 0.0003 | -0.038 | |||
| 134.10 | 138.00 | 5 | 74.0% | 0.99 | 0.0004 | -0.043 | 310 | 0 | 2.00 | 10 | 83.3% | -0.01 | 0.0004 | -0.043 | ||
| 129.20 | 133.10 | 73.0% | 0.99 | 0.0004 | -0.049 | 315 | 0 | 2.40 | 5 | 82.9% | -0.01 | 0.0004 | -0.049 | |||
| 124.20 | 128.10 | 69.8% | 0.99 | 0.0005 | -0.056 | 320 | 0 | 2.50 | 13 | 80.3% | -0.01 | 0.0005 | -0.056 | |||
| 119.30 | 123.20 | 1 | 68.6% | 0.98 | 0.0006 | -0.064 | 325 | 0 | 2.55 | 36 | 77.4% | -0.02 | 0.0006 | -0.064 | ||
| 114.70 | 118.30 | 69.3% | 0.98 | 0.0007 | -0.073 | 330 | 0 | 2.65 | 124 | 74.9% | -0.02 | 0.0007 | -0.073 | |||
| 109.80 | 113.30 | 1 | 66.9% | 0.98 | 0.0008 | -0.083 | 335 | 0 | 2.20 | 1 | 21 | 69.2% | -0.02 | 0.0008 | -0.083 | |
| 104.90 | 108.40 | 65.0% | 0.97 | 0.0010 | -0.094 | 340 | 0 | 2.70 | 41 | 68.9% | -0.03 | 0.0010 | -0.094 | |||
| 100.00 | 103.60 | 1 | 1 | 63.6% | 0.97 | 0.0011 | -0.106 | 345 | 0 | 2.80 | 12 | 66.3% | -0.03 | 0.0011 | -0.106 | |
| 95.10 | 98.70 | 1 | 2 | 61.6% | 0.96 | 0.0013 | -0.120 | 350 | 0 | 1.50 | 1 | 33 | 56.0% | -0.04 | 0.0013 | -0.120 |
| 90.50 | 94.00 | 61.7% | 0.95 | 0.0015 | -0.136 | 355 | 0.4000 | 2.80 | 4 | 57.3% | -0.05 | 0.0015 | -0.136 | |||
| 85.60 | 89.30 | 6 | 9 | 60.1% | 0.95 | 0.0018 | -0.153 | 360 | 0.2000 | 3.40 | 15 | 60.5% | -0.05 | 0.0018 | -0.153 | |
| 81.00 | 84.60 | 1 | 59.5% | 0.94 | 0.0020 | -0.172 | 365 | 0.8500 | 3.60 | 52 | 60.4% | -0.06 | 0.0020 | -0.173 | ||
| 76.20 | 79.90 | 57.8% | 0.93 | 0.0023 | -0.193 | 370 | 0.7000 | 3.80 | 18 | 57.4% | -0.07 | 0.0023 | -0.194 | |||
| 71.90 | 75.40 | 1 | 58.0% | 0.91 | 0.0026 | -0.216 | 375 | 1.10 | 4.00 | 6 | 56.0% | -0.09 | 0.0027 | -0.217 | ||
| 67.30 | 70.90 | 5 | 57.0% | 0.90 | 0.0030 | -0.241 | 380 | 2.00 | 3.70 | 2 | 86 | 54.4% | -0.10 | 0.0030 | -0.242 | |
| 62.90 | 66.50 | 2 | 56.3% | 0.88 | 0.0034 | -0.268 | 385 | 2.35 | 4.20 | 103 | 126 | 53.2% | -0.12 | 0.0034 | -0.269 | |
| 58.60 | 62.30 | 6 | 55.9% | 0.86 | 0.0038 | -0.296 | 390 | 3.00 | 5.60 | 1 | 24 | 54.4% | -0.14 | 0.0038 | -0.298 | |
| 54.40 | 57.50 | 25 | 54.2% | 0.84 | 0.0042 | -0.326 | 395 | 3.90 | 6.60 | 1 | 15 | 54.5% | -0.16 | 0.0042 | -0.327 | |
| 50.30 | 53.50 | 16 | 19 | 53.9% | 0.82 | 0.0046 | -0.356 | 400 | 5.30 | 6.60 | 10 | 51 | 53.3% | -0.18 | 0.0046 | -0.357 |
| 46.40 | 50.00 | 10 | 54.3% | 0.79 | 0.0050 | -0.386 | 405 | 6.50 | 8.50 | 3 | 54.6% | -0.21 | 0.0050 | -0.388 | ||
| 42.60 | 46.30 | 10 | 54.0% | 0.76 | 0.0054 | -0.415 | 410 | 6.90 | 9.20 | 12 | 52.2% | -0.24 | 0.0054 | -0.417 | ||
| 39.10 | 42.80 | 8 | 54.0% | 0.73 | 0.0058 | -0.442 | 415 | 8.60 | 11.30 | 1 | 1 | 53.5% | -0.27 | 0.0058 | -0.445 | |
| 35.80 | 39.30 | 8 | 53.9% | 0.70 | 0.0061 | -0.468 | 420 | 9.90 | 12.40 | 2 | 45 | 52.3% | -0.30 | 0.0061 | -0.470 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 422.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 32.60 | 35.50 | 12 | 53.0% | 0.67 | 0.0064 | -0.490 | 425 | 12.20 | 14.70 | 1 | 4 | 53.6% | -0.33 | 0.0064 | -0.493 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 427.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 29.60 | 33.10 | 28 | 53.8% | 0.64 | 0.0066 | -0.509 | 430 | 13.80 | 16.40 | 2 | 2 | 52.8% | -0.37 | 0.0066 | -0.512 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 432.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 26.80 | 29.90 | 19 | 53.4% | 0.60 | 0.0068 | -0.524 | 435 | 15.90 | 18.90 | 4 | 53.2% | -0.40 | 0.0068 | -0.528 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 437.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 24.10 | 27.20 | 1 | 20 | 53.3% | 0.57 | 0.0069 | -0.534 | 440 | 19.10 | 20.70 | 2 | 3 | 53.5% | -0.44 | 0.0070 | -0.539 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 442.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 21.70 | 24.70 | 3 | 22 | 53.4% | 0.53 | 0.0070 | -0.541 | 445 | 20.70 | 23.80 | 1 | 21 | 53.1% | -0.47 | 0.0070 | -0.545 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 447.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.40 | 22.30 | 9 | 33 | 53.3% | 0.50 | 0.0070 | -0.543 | 450 | 23.40 | 26.50 | 58 | 53.1% | -0.51 | 0.0071 | -0.548 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 452.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 17.20 | 20.20 | 112 | 53.3% | 0.46 | 0.0070 | -0.541 | 455 | 26.30 | 29.40 | 39 | 53.2% | -0.54 | 0.0070 | -0.546 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 457.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.30 | 18.20 | 1 | 31 | 53.4% | 0.43 | 0.0069 | -0.535 | 460 | 29.30 | 32.50 | 27 | 53.3% | -0.57 | 0.0070 | -0.540 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 462.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.70 | 15.40 | 19 | 52.4% | 0.40 | 0.0068 | -0.525 | 465 | 32.50 | 35.60 | 1 | 53.2% | -0.61 | 0.0068 | -0.530 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 467.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.10 | 13.90 | 1 | 19 | 52.6% | 0.37 | 0.0066 | -0.512 | 470 | 35.90 | 39.00 | 3 | 53.3% | -0.64 | 0.0067 | -0.517 | |
| 10.30 | 13.30 | 5 | 53.4% | 0.34 | 0.0064 | -0.495 | 475 | 39.40 | 42.40 | 1 | 53.2% | -0.67 | 0.0065 | -0.501 | ||
| 8.90 | 11.60 | 7 | 52.9% | 0.31 | 0.0061 | -0.477 | 480 | 43.20 | 46.20 | 2 | 53.6% | -0.70 | 0.0062 | -0.483 | ||
| 8.10 | 9.80 | 3 | 52.8% | 0.28 | 0.0059 | -0.456 | 485 | 47.00 | 50.00 | 53.7% | -0.73 | 0.0060 | -0.462 | |||
| 7.00 | 8.60 | 9 | 52.6% | 0.25 | 0.0056 | -0.433 | 490 | 50.40 | 53.90 | 1 | 53.0% | -0.75 | 0.0057 | -0.440 | ||
| 6.10 | 8.60 | 10 | 10 | 54.3% | 0.23 | 0.0053 | -0.410 | 495 | 54.40 | 57.90 | 52.9% | -0.78 | 0.0054 | -0.417 | ||
| 5.10 | 7.20 | 1 | 16 | 53.4% | 0.21 | 0.0050 | -0.386 | 500 | 58.50 | 62.10 | 53.0% | -0.80 | 0.0051 | -0.393 | ||
| 4.00 | 6.90 | 53.7% | 0.19 | 0.0046 | -0.361 | 505 | 62.70 | 66.40 | 52.8% | -0.82 | 0.0048 | -0.369 | ||||
| 3.10 | 6.10 | 3 | 37 | 53.2% | 0.17 | 0.0043 | -0.337 | 510 | 67.30 | 70.70 | 53.5% | -0.84 | 0.0044 | -0.345 | ||
| 2.70 | 5.40 | 53.5% | 0.15 | 0.0040 | -0.312 | 515 | 71.50 | 75.10 | 53.1% | -0.86 | 0.0041 | -0.321 | ||||
| 2.35 | 4.00 | 39 | 52.1% | 0.13 | 0.0037 | -0.289 | 520 | 76.10 | 79.60 | 2 | 53.4% | -0.88 | 0.0038 | -0.298 | ||
| 1.85 | 4.40 | 54.1% | 0.12 | 0.0034 | -0.267 | 525 | 80.70 | 84.10 | 53.5% | -0.89 | 0.0035 | -0.276 | ||||
| 1.35 | 4.20 | 4 | 54.5% | 0.11 | 0.0031 | -0.245 | 530 | 85.30 | 88.80 | 3 | 53.7% | -0.90 | 0.0032 | -0.255 | ||
| 0.4000 | 3.70 | 54.6% | 0.08 | 0.0026 | -0.206 | 540 | 94.50 | 98.10 | 52.8% | -0.93 | 0.0027 | -0.216 | ||||
| 0.1000 | 3.10 | 1 | 55.4% | 0.07 | 0.0022 | -0.172 | 550 | 104.20 | 107.60 | 1 | 1 | 53.0% | -0.95 | 0.0022 | -0.181 | |
| 0.1500 | 2.20 | 1 | 1 | 55.4% | 0.05 | 0.0018 | -0.142 | 560 | 113.80 | 117.30 | 52.1% | -0.96 | 0.0018 | -0.150 | ||
| 0.1000 | 2.05 | 1 | 1 | 51.6% | 0.04 | 0.0014 | -0.118 | 570 | 123.40 | 127.30 | 51.2% | -0.97 | 0.0015 | -0.121 | ||
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 — Nov 06, 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