VLO cadeia de opções Valero Energy Corporation
Cboe delayed options data · em 15:45 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 ±16.7% (358.64–502.74) · IV ATM 52.3% · P/C open interest 1.78
| 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 | |
| 209.90 | 213.60 | 72 | 71.9% | 1.00 | 0.0001 | 0.000 | 220 | 0.0500 | 0.5000 | 275 | 71.7% | -0.00 | 0.0001 | -0.013 | ||
| 200.00 | 203.00 | 1,084 | 1.00 | 0.0001 | 0.000 | 230 | 0.1000 | 2.20 | 311 | 82.9% | -0.01 | 0.0001 | -0.015 | |||
| 190.10 | 193.70 | 242 | 65.4% | 0.99 | 0.0002 | 0.000 | 240 | 0.0500 | 0.4500 | 189 | 62.4% | -0.01 | 0.0002 | -0.018 | ||
| 180.00 | 183.30 | 223 | 0.99 | 0.0002 | 0.000 | 250 | 0 | 0.4500 | 369 | 57.7% | -0.01 | 0.0002 | -0.021 | |||
| 170.30 | 173.40 | 244 | 53.2% | 0.99 | 0.0003 | -0.002 | 260 | 0.1000 | 0.4500 | 1 | 160 | 55.3% | -0.01 | 0.0003 | -0.025 | |
| 160.60 | 163.40 | 358 | 52.6% | 0.99 | 0.0004 | -0.009 | 270 | 0.1500 | 0.7000 | 1,196 | 54.8% | -0.01 | 0.0004 | -0.030 | ||
| 150.90 | 153.80 | 131 | 54.2% | 0.98 | 0.0005 | -0.017 | 280 | 0.3000 | 0.9000 | 322 | 53.7% | -0.02 | 0.0005 | -0.037 | ||
| 141.20 | 144.70 | 1 | 53 | 56.0% | 0.97 | 0.0006 | -0.028 | 290 | 0.6500 | 1.25 | 876 | 54.0% | -0.03 | 0.0006 | -0.046 | |
| 131.70 | 135.20 | 236 | 55.2% | 0.97 | 0.0008 | -0.040 | 300 | 0.9000 | 1.90 | 1 | 1,053 | 53.5% | -0.03 | 0.0008 | -0.058 | |
| 122.50 | 125.10 | 312 | 52.8% | 0.95 | 0.0011 | -0.056 | 310 | 1.30 | 2.60 | 770 | 53.0% | -0.05 | 0.0011 | -0.072 | ||
| 113.10 | 115.90 | 4,606 | 51.9% | 0.94 | 0.0013 | -0.075 | 320 | 2.30 | 2.80 | 1 | 15.9K | 51.9% | -0.06 | 0.0014 | -0.090 | |
| 104.20 | 107.40 | 10 | 421 | 52.7% | 0.92 | 0.0017 | -0.098 | 330 | 2.75 | 4.70 | 288 | 52.4% | -0.08 | 0.0017 | -0.112 | |
| 95.50 | 99.20 | 10 | 246 | 53.1% | 0.90 | 0.0020 | -0.123 | 340 | 3.80 | 6.00 | 662 | 51.9% | -0.10 | 0.0020 | -0.136 | |
| 87.30 | 91.00 | 367 | 53.1% | 0.87 | 0.0024 | -0.150 | 350 | 5.90 | 7.60 | 1 | 1,111 | 52.5% | -0.13 | 0.0024 | -0.162 | |
| 79.40 | 82.80 | 296 | 52.7% | 0.84 | 0.0027 | -0.177 | 360 | 8.20 | 9.00 | 2 | 446 | 52.2% | -0.16 | 0.0028 | -0.188 | |
| 71.70 | 75.30 | 356 | 52.5% | 0.80 | 0.0031 | -0.202 | 370 | 10.60 | 11.50 | 5 | 715 | 52.3% | -0.20 | 0.0031 | -0.212 | |
| 64.70 | 68.00 | 1 | 783 | 52.4% | 0.76 | 0.0034 | -0.226 | 380 | 13.50 | 14.40 | 54 | 714 | 52.3% | -0.24 | 0.0034 | -0.235 |
| 58.00 | 61.50 | 1 | 4,155 | 52.5% | 0.73 | 0.0037 | -0.247 | 390 | 16.80 | 17.70 | 449 | 52.4% | -0.28 | 0.0037 | -0.255 | |
| 51.60 | 55.00 | 421 | 52.2% | 0.68 | 0.0039 | -0.264 | 400 | 20.40 | 21.40 | 1 | 4,055 | 52.4% | -0.32 | 0.0040 | -0.272 | |
| 46.00 | 49.30 | 170 | 52.4% | 0.64 | 0.0041 | -0.279 | 410 | 24.50 | 25.60 | 893 | 52.3% | -0.36 | 0.0042 | -0.285 | ||
| 40.60 | 44.30 | 290 | 52.6% | 0.60 | 0.0043 | -0.290 | 420 | 28.70 | 30.20 | 1 | 133 | 52.0% | -0.41 | 0.0043 | -0.295 | |
| 36.20 | 38.60 | 3 | 193 | 52.3% | 0.55 | 0.0044 | -0.297 | 430 | 34.00 | 35.30 | 101 | 149 | 52.2% | -0.45 | 0.0044 | -0.301 |
| 31.50 | 34.60 | 4 | 545 | 52.5% | 0.51 | 0.0044 | -0.300 | 440 | 39.60 | 40.90 | 5 | 166 | 52.3% | -0.49 | 0.0045 | -0.303 |
| 27.50 | 30.00 | 13 | 300 | 52.1% | 0.47 | 0.0044 | -0.300 | 450 | 45.00 | 48.10 | 6 | 81 | 52.7% | -0.54 | 0.0045 | -0.302 |
| 24.40 | 25.90 | 1 | 295 | 52.2% | 0.43 | 0.0043 | -0.296 | 460 | 51.00 | 54.50 | 101 | 52.5% | -0.58 | 0.0044 | -0.297 | |
| 21.00 | 23.00 | 232 | 52.3% | 0.39 | 0.0042 | -0.290 | 470 | 57.80 | 60.40 | 28 | 51.9% | -0.62 | 0.0043 | -0.290 | ||
| 18.30 | 20.00 | 1 | 227 | 52.4% | 0.35 | 0.0041 | -0.281 | 480 | 64.80 | 68.30 | 11 | 52.5% | -0.66 | 0.0041 | -0.280 | |
| 15.70 | 17.50 | 109 | 52.4% | 0.32 | 0.0039 | -0.270 | 490 | 72.50 | 75.80 | 1 | 52.8% | -0.69 | 0.0040 | -0.267 | ||
| 13.50 | 15.20 | 3 | 1,256 | 52.5% | 0.28 | 0.0037 | -0.258 | 500 | 80.10 | 83.50 | 5 | 52.7% | -0.72 | 0.0038 | -0.253 | |
| 11.30 | 13.20 | 31 | 145 | 52.3% | 0.25 | 0.0035 | -0.244 | 510 | 88.10 | 91.50 | 5 | 52.6% | -0.75 | 0.0036 | -0.237 | |
| 9.80 | 11.30 | 1 | 170 | 52.4% | 0.23 | 0.0033 | -0.229 | 520 | 96.10 | 99.80 | 3 | 52.4% | -0.78 | 0.0033 | -0.221 | |
| 7.80 | 10.40 | 52.6% | 0.20 | 0.0031 | -0.214 | 530 | 104.80 | 108.30 | 52.7% | -0.81 | 0.0031 | -0.204 | ||||
| 6.60 | 8.90 | 2 | 141 | 52.6% | 0.18 | 0.0028 | -0.199 | 540 | 113.50 | 117.00 | 1 | 52.7% | -0.83 | 0.0029 | -0.188 | |
| 5.60 | 8.20 | 53.3% | 0.16 | 0.0026 | -0.184 | 550 | 122.40 | 125.90 | 52.8% | -0.85 | 0.0026 | -0.171 | ||||
| 4.70 | 7.30 | 33 | 53.7% | 0.14 | 0.0024 | -0.170 | 560 | 131.40 | 135.10 | 3 | 53.0% | -0.87 | 0.0024 | -0.156 | ||
| 4.00 | 6.50 | 54.1% | 0.12 | 0.0022 | -0.156 | 570 | 140.50 | 144.50 | 53.3% | -0.89 | 0.0022 | -0.141 | ||||
| 3.30 | 5.50 | 184 | 53.9% | 0.11 | 0.0020 | -0.142 | 580 | 149.80 | 154.00 | 13 | 53.8% | -0.90 | 0.0021 | -0.128 | ||
| 2.85 | 5.00 | 54.5% | 0.09 | 0.0018 | -0.130 | 590 | 159.30 | 163.00 | 53.3% | -0.92 | 0.0019 | -0.115 | ||||
| 2.60 | 3.70 | 315 | 53.8% | 0.08 | 0.0016 | -0.118 | 600 | 168.80 | 172.60 | 3 | 53.6% | -0.93 | 0.0018 | -0.106 | ||
| 1.85 | 3.80 | 54.5% | 0.07 | 0.0015 | -0.107 | 610 | 178.80 | 182.10 | 54.5% | -0.94 | 0.0016 | -0.096 | ||||
| 1.45 | 3.30 | 102 | 54.5% | 0.06 | 0.0013 | -0.097 | 620 | 188.10 | 191.90 | 11 | 54.1% | -0.95 | 0.0016 | -0.088 | ||
| 1.35 | 2.95 | 55.2% | 0.06 | 0.0012 | -0.088 | 630 | 197.80 | 201.50 | 53.4% | -0.96 | 0.0015 | -0.085 | ||||
| 1.10 | 2.40 | 11 | 54.8% | 0.05 | 0.0011 | -0.080 | 640 | 207.70 | 211.40 | 54.4% | -0.97 | 0.0014 | -0.081 | |||
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 — Dec 18, 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