VLO rantai opsi Valero Energy Corporation
Cboe delayed options data · per 12:42 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±13.9% (378.80–501.60) · ATM IV 51.2% · P/C open interest 3.69
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 219.00 | 222.90 | 89.8% | 1.00 | 0.0001 | -0.012 | 225 | 0 | 2.20 | 104.3% | -0.00 | 0.0001 | -0.014 | ||||
| 214.00 | 217.90 | 86.4% | 1.00 | 0.0001 | -0.013 | 230 | 0 | 2.20 | 101.3% | -0.00 | 0.0001 | -0.015 | ||||
| 209.00 | 212.90 | 83.1% | 1.00 | 0.0001 | -0.014 | 235 | 0 | 2.20 | 98.4% | -0.00 | 0.0001 | -0.016 | ||||
| 204.00 | 207.90 | 79.9% | 1.00 | 0.0001 | -0.015 | 240 | 0 | 2.20 | 95.5% | -0.00 | 0.0001 | -0.018 | ||||
| 199.10 | 203.00 | 80.2% | 1.00 | 0.0001 | -0.017 | 245 | 0 | 2.20 | 92.7% | -0.01 | 0.0001 | -0.019 | ||||
| 194.10 | 198.00 | 77.1% | 0.99 | 0.0001 | -0.018 | 250 | 0 | 2.25 | 90.2% | -0.01 | 0.0002 | -0.021 | ||||
| 189.10 | 193.00 | 74.1% | 0.99 | 0.0002 | -0.019 | 255 | 0 | 2.25 | 87.5% | -0.01 | 0.0002 | -0.022 | ||||
| 184.10 | 188.00 | 71.2% | 0.99 | 0.0002 | -0.021 | 260 | 0 | 1.15 | 76.3% | -0.01 | 0.0002 | -0.024 | ||||
| 179.20 | 182.80 | 1 | 66.5% | 0.99 | 0.0002 | -0.023 | 265 | 0 | 2.25 | 82.2% | -0.01 | 0.0002 | -0.026 | |||
| 174.20 | 178.00 | 67.0% | 0.99 | 0.0002 | -0.026 | 270 | 0 | 2.30 | 79.9% | -0.01 | 0.0002 | -0.029 | ||||
| 169.30 | 173.20 | 68.0% | 0.99 | 0.0003 | -0.028 | 275 | 0 | 2.30 | 77.4% | -0.01 | 0.0003 | -0.031 | ||||
| 164.30 | 168.20 | 65.3% | 0.99 | 0.0003 | -0.031 | 280 | 0 | 1.00 | 65.5% | -0.01 | 0.0003 | -0.034 | ||||
| 159.40 | 163.30 | 64.7% | 0.99 | 0.0003 | -0.034 | 285 | 0 | 2.35 | 72.6% | -0.01 | 0.0004 | -0.037 | ||||
| 154.40 | 158.30 | 62.1% | 0.99 | 0.0004 | -0.038 | 290 | 0 | 1.10 | 62.0% | -0.02 | 0.0004 | -0.041 | ||||
| 149.50 | 153.20 | 59.6% | 0.98 | 0.0004 | -0.041 | 295 | 0 | 2.45 | 68.3% | -0.02 | 0.0005 | -0.045 | ||||
| 144.60 | 148.50 | 60.4% | 0.98 | 0.0005 | -0.046 | 300 | 0 | 1.75 | 50 | 62.1% | -0.02 | 0.0005 | -0.049 | |||
| 139.70 | 143.40 | 57.9% | 0.98 | 0.0006 | -0.051 | 305 | 0 | 2.60 | 64.3% | -0.02 | 0.0006 | -0.054 | ||||
| 134.80 | 138.60 | 1 | 1 | 57.5% | 0.98 | 0.0006 | -0.056 | 310 | 0 | 1.70 | 242 | 57.4% | -0.03 | 0.0007 | -0.060 | |
| 130.10 | 133.60 | 56.8% | 0.97 | 0.0007 | -0.062 | 315 | 0 | 2.80 | 60.5% | -0.03 | 0.0008 | -0.066 | ||||
| 125.30 | 128.90 | 1 | 1 | 56.9% | 0.97 | 0.0008 | -0.069 | 320 | 0 | 2.65 | 2 | 57.5% | -0.03 | 0.0009 | -0.073 | |
| 120.50 | 123.80 | 1 | 55.0% | 0.96 | 0.0010 | -0.077 | 325 | 0 | 3.10 | 57.0% | -0.04 | 0.0010 | -0.080 | |||
| 115.50 | 119.00 | 1 | 53.4% | 0.96 | 0.0011 | -0.085 | 330 | 0.2000 | 3.30 | 37 | 56.1% | -0.04 | 0.0011 | -0.089 | ||
| 110.80 | 114.50 | 54.0% | 0.95 | 0.0012 | -0.095 | 335 | 0 | 3.50 | 53.8% | -0.05 | 0.0013 | -0.098 | ||||
| 106.10 | 110.00 | 54.2% | 0.95 | 0.0014 | -0.105 | 340 | 0.1500 | 3.70 | 1 | 52.6% | -0.06 | 0.0014 | -0.108 | |||
| 101.40 | 105.10 | 52.8% | 0.94 | 0.0016 | -0.116 | 345 | 0.3500 | 3.90 | 1 | 51.5% | -0.07 | 0.0016 | -0.119 | |||
| 96.90 | 100.50 | 52.7% | 0.93 | 0.0017 | -0.129 | 350 | 1.40 | 4.10 | 6 | 52.3% | -0.07 | 0.0018 | -0.132 | |||
| 92.40 | 96.20 | 52.9% | 0.92 | 0.0020 | -0.142 | 355 | 1.30 | 4.60 | 5 | 50.8% | -0.09 | 0.0020 | -0.145 | |||
| 88.10 | 91.60 | 52.6% | 0.91 | 0.0022 | -0.156 | 360 | 1.90 | 5.30 | 38 | 51.1% | -0.10 | 0.0022 | -0.159 | |||
| 83.80 | 87.30 | 52.6% | 0.89 | 0.0024 | -0.171 | 365 | 2.55 | 6.00 | 51.1% | -0.11 | 0.0024 | -0.174 | ||||
| 79.50 | 83.10 | 52.5% | 0.88 | 0.0026 | -0.187 | 370 | 3.30 | 6.80 | 20 | 51.2% | -0.13 | 0.0027 | -0.189 | |||
| 75.40 | 78.90 | 52.4% | 0.86 | 0.0029 | -0.203 | 375 | 4.20 | 7.60 | 10 | 51.2% | -0.14 | 0.0029 | -0.205 | |||
| 71.30 | 74.90 | 52.3% | 0.85 | 0.0031 | -0.220 | 380 | 5.40 | 8.60 | 3 | 25 | 51.6% | -0.16 | 0.0031 | -0.221 | ||
| 67.40 | 70.60 | 51.8% | 0.83 | 0.0034 | -0.237 | 385 | 7.20 | 9.70 | 15 | 52.5% | -0.18 | 0.0034 | -0.238 | |||
| 63.50 | 67.10 | 52.0% | 0.81 | 0.0036 | -0.253 | 390 | 7.40 | 11.40 | 1 | 1 | 51.9% | -0.20 | 0.0036 | -0.254 | ||
| 59.80 | 63.30 | 51.9% | 0.79 | 0.0038 | -0.269 | 395 | 8.70 | 12.20 | 3 | 51.3% | -0.22 | 0.0038 | -0.270 | |||
| 56.20 | 59.80 | 2 | 52.0% | 0.77 | 0.0040 | -0.284 | 400 | 10.20 | 14.00 | 9 | 51.8% | -0.24 | 0.0040 | -0.285 | ||
| 52.70 | 56.40 | 52.0% | 0.74 | 0.0042 | -0.299 | 405 | 11.80 | 15.20 | 5 | 51.5% | -0.26 | 0.0042 | -0.299 | |||
| 49.30 | 52.70 | 1 | 51.5% | 0.72 | 0.0044 | -0.312 | 410 | 13.30 | 16.90 | 12 | 51.4% | -0.29 | 0.0044 | -0.313 | ||
| 46.10 | 49.50 | 1 | 51.5% | 0.69 | 0.0046 | -0.325 | 415 | 15.70 | 18.70 | 11 | 18 | 51.9% | -0.31 | 0.0046 | -0.325 | |
| 43.00 | 46.50 | 51.5% | 0.67 | 0.0047 | -0.336 | 420 | 17.20 | 20.70 | 2 | 20 | 51.6% | -0.33 | 0.0047 | -0.335 | ||
| 40.00 | 43.50 | 51.4% | 0.64 | 0.0049 | -0.345 | 425 | 19.30 | 22.70 | 5 | 51.6% | -0.36 | 0.0049 | -0.345 | |||
| 37.30 | 40.60 | 6 | 51.4% | 0.62 | 0.0050 | -0.353 | 430 | 21.60 | 25.00 | 4 | 51.8% | -0.39 | 0.0050 | -0.352 | ||
| 34.40 | 38.10 | 17 | 51.4% | 0.59 | 0.0051 | -0.359 | 435 | 23.90 | 27.20 | 1 | 1 | 51.6% | -0.41 | 0.0050 | -0.359 | |
| 31.80 | 35.40 | 16 | 51.2% | 0.57 | 0.0051 | -0.364 | 440 | 26.00 | 29.60 | 1 | 58 | 51.3% | -0.44 | 0.0051 | -0.363 | |
| 29.40 | 32.90 | 3 | 18 | 51.1% | 0.54 | 0.0052 | -0.367 | 445 | 28.50 | 32.10 | 72 | 51.1% | -0.46 | 0.0052 | -0.367 | |
| 27.10 | 30.70 | 30 | 51.2% | 0.52 | 0.0052 | -0.368 | 450 | 31.20 | 34.90 | 1 | 3 | 51.2% | -0.49 | 0.0052 | -0.368 | |
| 25.00 | 28.50 | 4 | 51.2% | 0.49 | 0.0052 | -0.368 | 455 | 34.00 | 37.70 | 1 | 51.1% | -0.51 | 0.0052 | -0.368 | ||
| 22.90 | 26.50 | 3 | 4 | 51.2% | 0.47 | 0.0052 | -0.367 | 460 | 37.10 | 40.70 | 16 | 51.3% | -0.54 | 0.0052 | -0.367 | |
| 21.00 | 24.30 | 3 | 3 | 50.9% | 0.44 | 0.0051 | -0.364 | 465 | 40.10 | 43.80 | 1 | 51.2% | -0.56 | 0.0051 | -0.364 | |
| 19.20 | 22.80 | 3 | 51.2% | 0.42 | 0.0051 | -0.360 | 470 | 43.50 | 46.90 | 51.3% | -0.59 | 0.0051 | -0.360 | |||
| 17.50 | 21.10 | 51.1% | 0.39 | 0.0050 | -0.355 | 475 | 46.70 | 50.30 | 51.2% | -0.61 | 0.0050 | -0.354 | ||||
| 16.00 | 19.60 | 1 | 8 | 51.3% | 0.37 | 0.0049 | -0.348 | 480 | 50.10 | 53.70 | 51.2% | -0.63 | 0.0049 | -0.348 | ||
| 14.50 | 18.10 | 51.2% | 0.35 | 0.0048 | -0.341 | 485 | 53.60 | 57.20 | 51.2% | -0.66 | 0.0048 | -0.341 | ||||
| 13.20 | 16.70 | 23 | 51.3% | 0.33 | 0.0047 | -0.333 | 490 | 57.20 | 60.90 | 51.2% | -0.68 | 0.0047 | -0.332 | |||
| 11.90 | 15.50 | 51.3% | 0.31 | 0.0045 | -0.324 | 495 | 61.00 | 64.60 | 51.3% | -0.70 | 0.0045 | -0.323 | ||||
| 10.80 | 14.30 | 13 | 24 | 51.4% | 0.29 | 0.0044 | -0.314 | 500 | 64.90 | 68.40 | 51.3% | -0.72 | 0.0044 | -0.314 | ||
| 9.70 | 13.20 | 51.4% | 0.27 | 0.0042 | -0.304 | 505 | 68.70 | 72.30 | 51.2% | -0.74 | 0.0042 | -0.303 | ||||
| 8.80 | 12.20 | 6 | 51.5% | 0.25 | 0.0041 | -0.293 | 510 | 72.80 | 76.30 | 51.4% | -0.75 | 0.0041 | -0.293 | |||
| 7.80 | 11.30 | 51.5% | 0.23 | 0.0039 | -0.282 | 515 | 76.70 | 80.30 | 51.1% | -0.77 | 0.0039 | -0.282 | ||||
| 6.90 | 10.40 | 7 | 51.4% | 0.22 | 0.0038 | -0.271 | 520 | 80.90 | 84.50 | 51.3% | -0.79 | 0.0038 | -0.272 | |||
| 6.10 | 9.90 | 51.8% | 0.20 | 0.0036 | -0.260 | 525 | 85.20 | 88.90 | 51.4% | -0.80 | 0.0036 | -0.261 | ||||
| 5.40 | 8.90 | 4 | 51.5% | 0.19 | 0.0034 | -0.248 | 530 | 89.50 | 93.10 | 51.5% | -0.82 | 0.0035 | -0.250 | |||
| 4.10 | 7.60 | 3 | 51.4% | 0.16 | 0.0031 | -0.226 | 540 | 98.20 | 101.80 | 51.6% | -0.84 | 0.0032 | -0.230 | |||
| 3.10 | 6.40 | 51.4% | 0.14 | 0.0028 | -0.204 | 550 | 107.20 | 110.60 | 51.6% | -0.87 | 0.0029 | -0.210 | ||||
| 2.60 | 5.00 | 2 | 51.2% | 0.12 | 0.0025 | -0.184 | 560 | 116.10 | 119.70 | 1 | 51.2% | -0.89 | 0.0026 | -0.192 | ||
| 1.65 | 5.30 | 52.8% | 0.10 | 0.0022 | -0.165 | 570 | 125.60 | 129.00 | 51.7% | -0.91 | 0.0024 | -0.175 | ||||
| 1.05 | 4.70 | 53.0% | 0.09 | 0.0020 | -0.147 | 580 | 135.00 | 138.70 | 52.1% | -0.92 | 0.0021 | -0.160 | ||||
| 0.5500 | 3.80 | 52.2% | 0.07 | 0.0017 | -0.131 | 590 | 144.50 | 148.20 | 52.0% | -0.94 | 0.0019 | -0.146 | ||||
| 0.1000 | 3.60 | 52.8% | 0.06 | 0.0015 | -0.116 | 600 | 154.10 | 157.90 | 52.0% | -0.95 | 0.0017 | -0.133 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 27, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput