VLO オプションチェーン Valero Energy Corporation
Cboe delayed options data · 基準日時： 12:42 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±11.8% (388.25–492.15) · ATM IV 52.9% · P/C オープンインタレスト 0.94
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 218.80 | 222.70 | 103.0% | 1.00 | 0.0000 | -0.009 | 225 | 0 | 2.15 | 127.2% | -0.00 | 0.0000 | -0.009 | ||||
| 213.90 | 217.80 | 105.7% | 1.00 | 0.0001 | -0.010 | 230 | 0 | 2.15 | 123.5% | -0.00 | 0.0001 | -0.010 | ||||
| 208.90 | 213.00 | 1 | 101.9% | 1.00 | 0.0001 | -0.011 | 235 | 0 | 2.15 | 119.9% | -0.00 | 0.0001 | -0.011 | |||
| 204.10 | 208.00 | 103.2% | 1.00 | 0.0001 | -0.012 | 240 | 0 | 2.15 | 116.4% | -0.00 | 0.0001 | -0.012 | ||||
| 198.90 | 202.80 | 1 | 1 | 92.5% | 1.00 | 0.0001 | -0.014 | 245 | 0 | 2.15 | 113.0% | -0.00 | 0.0001 | -0.014 | ||
| 194.20 | 197.80 | 1 | 94.4% | 1.00 | 0.0001 | -0.015 | 250 | 0 | 2.15 | 109.6% | -0.00 | 0.0001 | -0.015 | |||
| 188.90 | 193.00 | 89.3% | 1.00 | 0.0001 | -0.016 | 255 | 0 | 2.15 | 106.3% | -0.00 | 0.0001 | -0.016 | ||||
| 184.00 | 187.90 | 1 | 87.5% | 1.00 | 0.0001 | -0.018 | 260 | 0 | 2.15 | 103.0% | -0.00 | 0.0001 | -0.018 | |||
| 179.00 | 183.10 | 84.2% | 1.00 | 0.0001 | -0.020 | 265 | 0 | 2.15 | 99.8% | -0.00 | 0.0001 | -0.020 | ||||
| 174.00 | 178.10 | 82.4% | 0.99 | 0.0002 | -0.022 | 270 | 0 | 2.15 | 96.7% | -0.01 | 0.0002 | -0.022 | ||||
| 169.30 | 172.90 | 80.6% | 0.99 | 0.0002 | -0.024 | 275 | 0 | 2.15 | 93.6% | -0.01 | 0.0002 | -0.024 | ||||
| 164.30 | 168.00 | 78.8% | 0.99 | 0.0002 | -0.027 | 280 | 0 | 2.15 | 6 | 6 | 90.5% | -0.01 | 0.0002 | -0.027 | ||
| 159.30 | 163.10 | 76.9% | 0.99 | 0.0002 | -0.030 | 285 | 0 | 2.15 | 87.6% | -0.01 | 0.0002 | -0.030 | ||||
| 154.10 | 158.00 | 69.8% | 0.99 | 0.0003 | -0.033 | 290 | 0 | 2.20 | 85.0% | -0.01 | 0.0003 | -0.033 | ||||
| 149.20 | 153.30 | 70.8% | 0.99 | 0.0003 | -0.037 | 295 | 0 | 2.20 | 82.0% | -0.01 | 0.0003 | -0.037 | ||||
| 144.20 | 148.10 | 66.6% | 0.99 | 0.0004 | -0.041 | 300 | 0 | 2.25 | 79.5% | -0.01 | 0.0004 | -0.041 | ||||
| 139.30 | 143.30 | 66.0% | 0.99 | 0.0004 | -0.046 | 305 | 0 | 2.30 | 77.0% | -0.01 | 0.0004 | -0.046 | ||||
| 134.30 | 138.40 | 66.1% | 0.98 | 0.0005 | -0.051 | 310 | 0 | 2.35 | 1 | 74.4% | -0.02 | 0.0005 | -0.051 | |||
| 129.40 | 133.30 | 62.4% | 0.98 | 0.0006 | -0.057 | 315 | 0 | 2.40 | 4 | 71.9% | -0.02 | 0.0006 | -0.057 | |||
| 124.80 | 128.40 | 63.6% | 0.98 | 0.0007 | -0.064 | 320 | 0 | 2.50 | 3 | 69.7% | -0.02 | 0.0007 | -0.064 | |||
| 119.90 | 123.20 | 60.1% | 0.98 | 0.0008 | -0.072 | 325 | 0 | 2.60 | 2 | 1 | 67.5% | -0.02 | 0.0008 | -0.072 | ||
| 115.00 | 118.80 | 61.8% | 0.97 | 0.0009 | -0.080 | 330 | 0 | 2.60 | 1 | 1 | 64.7% | -0.03 | 0.0009 | -0.081 | ||
| 110.10 | 113.90 | 60.0% | 0.97 | 0.0010 | -0.090 | 335 | 0 | 2.80 | 63.0% | -0.03 | 0.0010 | -0.090 | ||||
| 105.40 | 108.70 | 3 | 60.1% | 0.96 | 0.0012 | -0.101 | 340 | 0.8500 | 3.00 | 17 | 64.5% | -0.04 | 0.0012 | -0.101 | ||
| 100.60 | 103.90 | 2 | 6 | 56.8% | 0.96 | 0.0013 | -0.113 | 345 | 0 | 3.20 | 2 | 59.2% | -0.04 | 0.0013 | -0.113 | |
| 95.90 | 99.60 | 3 | 58.0% | 0.95 | 0.0015 | -0.126 | 350 | 0 | 2.45 | 1 | 53.5% | -0.05 | 0.0015 | -0.126 | ||
| 91.10 | 95.00 | 57.1% | 0.94 | 0.0017 | -0.141 | 355 | 0.1500 | 3.70 | 56.1% | -0.06 | 0.0017 | -0.141 | ||||
| 86.50 | 90.40 | 56.7% | 0.93 | 0.0020 | -0.157 | 360 | 1.05 | 3.70 | 11 | 56.2% | -0.07 | 0.0020 | -0.158 | |||
| 82.10 | 85.80 | 2 | 56.4% | 0.92 | 0.0022 | -0.175 | 365 | 0.9000 | 4.00 | 6 | 53.8% | -0.08 | 0.0022 | -0.176 | ||
| 77.60 | 81.30 | 1 | 55.8% | 0.91 | 0.0025 | -0.194 | 370 | 1.35 | 4.40 | 5 | 52 | 53.1% | -0.09 | 0.0025 | -0.195 | |
| 73.30 | 76.80 | 2 | 55.4% | 0.89 | 0.0028 | -0.215 | 375 | 1.90 | 5.10 | 30 | 53.2% | -0.11 | 0.0028 | -0.216 | ||
| 68.80 | 72.50 | 1 | 54.8% | 0.88 | 0.0031 | -0.237 | 380 | 2.45 | 6.00 | 8 | 53.2% | -0.12 | 0.0031 | -0.238 | ||
| 64.80 | 68.30 | 2 | 54.7% | 0.86 | 0.0034 | -0.260 | 385 | 3.20 | 6.70 | 10 | 52.8% | -0.14 | 0.0034 | -0.261 | ||
| 60.60 | 64.20 | 3 | 54.2% | 0.84 | 0.0037 | -0.283 | 390 | 4.40 | 7.80 | 5 | 53.5% | -0.16 | 0.0038 | -0.284 | ||
| 56.80 | 60.30 | 6 | 54.4% | 0.82 | 0.0041 | -0.307 | 395 | 5.20 | 8.80 | 15 | 53.0% | -0.18 | 0.0041 | -0.308 | ||
| 52.90 | 56.40 | 1 | 3 | 54.0% | 0.79 | 0.0044 | -0.331 | 400 | 6.50 | 9.20 | 11 | 28 | 52.0% | -0.21 | 0.0044 | -0.332 |
| 49.20 | 52.70 | 4 | 53.8% | 0.77 | 0.0047 | -0.353 | 405 | 7.70 | 11.20 | 17 | 52.8% | -0.23 | 0.0047 | -0.355 | ||
| 45.60 | 49.50 | 6 | 54.1% | 0.74 | 0.0049 | -0.375 | 410 | 9.30 | 12.70 | 2 | 53.0% | -0.26 | 0.0050 | -0.377 | ||
| 42.20 | 45.90 | 2 | 53.7% | 0.71 | 0.0052 | -0.395 | 415 | 10.90 | 14.70 | 4 | 53.5% | -0.29 | 0.0052 | -0.398 | ||
| 39.00 | 42.60 | 13 | 53.6% | 0.69 | 0.0054 | -0.413 | 420 | 12.70 | 16.50 | 1 | 53.5% | -0.31 | 0.0054 | -0.416 | ||
| 35.80 | 39.60 | 14 | 53.6% | 0.66 | 0.0056 | -0.429 | 425 | 14.60 | 17.90 | 2 | 53.0% | -0.34 | 0.0056 | -0.432 | ||
| 33.00 | 36.10 | 3 | 53.1% | 0.63 | 0.0058 | -0.442 | 430 | 17.10 | 19.70 | 3 | 53.1% | -0.37 | 0.0058 | -0.446 | ||
| 30.30 | 33.40 | 15 | 53.2% | 0.60 | 0.0059 | -0.453 | 435 | 19.10 | 22.20 | 1 | 2 | 53.2% | -0.40 | 0.0060 | -0.457 | |
| 27.50 | 30.90 | 20 | 53.1% | 0.57 | 0.0060 | -0.461 | 440 | 21.30 | 24.20 | 2 | 4 | 52.6% | -0.43 | 0.0060 | -0.465 | |
| 25.10 | 28.60 | 1 | 14 | 53.4% | 0.54 | 0.0060 | -0.466 | 445 | 23.90 | 27.20 | 1 | 10 | 53.1% | -0.46 | 0.0061 | -0.470 |
| 22.90 | 25.30 | 9 | 15 | 52.5% | 0.51 | 0.0061 | -0.468 | 450 | 26.30 | 30.00 | 16 | 52.9% | -0.50 | 0.0061 | -0.473 | |
| 20.80 | 23.10 | 8 | 52.4% | 0.48 | 0.0061 | -0.468 | 455 | 29.40 | 32.90 | 19 | 53.2% | -0.53 | 0.0061 | -0.473 | ||
| 18.80 | 21.10 | 19 | 52.5% | 0.45 | 0.0060 | -0.465 | 460 | 32.40 | 35.90 | 53.3% | -0.56 | 0.0061 | -0.470 | |||
| 16.90 | 19.20 | 1 | 13 | 52.4% | 0.42 | 0.0059 | -0.459 | 465 | 35.60 | 39.10 | 53.4% | -0.58 | 0.0060 | -0.465 | ||
| 15.20 | 18.40 | 6 | 12 | 53.4% | 0.39 | 0.0058 | -0.451 | 470 | 38.60 | 42.20 | 53.0% | -0.61 | 0.0059 | -0.457 | ||
| 13.60 | 16.90 | 4 | 53.6% | 0.37 | 0.0057 | -0.442 | 475 | 42.00 | 45.60 | 53.0% | -0.64 | 0.0058 | -0.448 | |||
| 12.00 | 15.40 | 23 | 53.4% | 0.34 | 0.0056 | -0.430 | 480 | 45.80 | 49.20 | 1 | 53.3% | -0.67 | 0.0056 | -0.436 | ||
| 10.60 | 14.00 | 1 | 5 | 53.4% | 0.31 | 0.0054 | -0.417 | 485 | 49.40 | 52.90 | 1 | 53.4% | -0.69 | 0.0055 | -0.424 | |
| 9.30 | 12.80 | 1 | 14 | 53.4% | 0.29 | 0.0052 | -0.402 | 490 | 53.00 | 56.60 | 1 | 53.1% | -0.72 | 0.0053 | -0.409 | |
| 8.20 | 11.50 | 53.2% | 0.27 | 0.0050 | -0.387 | 495 | 56.90 | 60.60 | 53.3% | -0.74 | 0.0051 | -0.394 | ||||
| 7.10 | 10.80 | 14 | 53.6% | 0.25 | 0.0048 | -0.370 | 500 | 61.20 | 64.50 | 53.6% | -0.76 | 0.0049 | -0.378 | |||
| 6.10 | 9.80 | 53.5% | 0.23 | 0.0045 | -0.353 | 505 | 65.20 | 68.50 | 53.4% | -0.78 | 0.0046 | -0.362 | ||||
| 5.30 | 8.90 | 12 | 53.5% | 0.21 | 0.0043 | -0.336 | 510 | 69.30 | 72.70 | 1 | 53.4% | -0.80 | 0.0044 | -0.345 | ||
| 4.30 | 8.20 | 53.3% | 0.19 | 0.0041 | -0.319 | 515 | 73.60 | 76.90 | 53.5% | -0.82 | 0.0042 | -0.328 | ||||
| 4.10 | 7.30 | 23 | 53.8% | 0.17 | 0.0038 | -0.302 | 520 | 77.90 | 81.40 | 53.7% | -0.84 | 0.0040 | -0.311 | |||
| 3.10 | 6.80 | 53.5% | 0.16 | 0.0036 | -0.285 | 525 | 82.30 | 85.60 | 53.3% | -0.85 | 0.0037 | -0.295 | ||||
| 2.80 | 6.20 | 6 | 53.9% | 0.14 | 0.0034 | -0.268 | 530 | 86.80 | 90.10 | 53.6% | -0.87 | 0.0035 | -0.278 | |||
| 1.70 | 5.10 | 53.5% | 0.12 | 0.0030 | -0.236 | 540 | 95.80 | 99.30 | 1 | 53.2% | -0.89 | 0.0031 | -0.247 | |||
| 1.00 | 4.10 | 6 | 53.1% | 0.10 | 0.0026 | -0.207 | 550 | 105.00 | 108.50 | 1 | 53.1% | -0.91 | 0.0027 | -0.219 | ||
| 0.5000 | 2.50 | 1 | 15 | 50.3% | 0.08 | 0.0022 | -0.181 | 560 | 114.60 | 118.00 | 1 | 7 | 53.6% | -0.93 | 0.0023 | -0.193 |
| 0.2500 | 3.50 | 55.8% | 0.07 | 0.0019 | -0.157 | 570 | 124.20 | 127.60 | 1 | 1 | 53.5% | -0.95 | 0.0020 | -0.169 | ||
| 0 | 3.30 | 57.3% | 0.06 | 0.0016 | -0.136 | 580 | 133.80 | 137.30 | 1 | 2 | 52.4% | -0.96 | 0.0017 | -0.146 | ||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 13, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット