VLO cadena de opciones Valero Energy Corporation
Cboe delayed options data · a fecha de 00:39 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±38.5% (227.57–512.67) · ATM IV 44.0% · P/C interés abierto 1.15
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 189.00 | 193.00 | 15 | 47.6% | 0.94 | 0.0006 | 0.000 | 190 | 5.20 | 7.00 | 21 | 47.8% | -0.06 | 0.0006 | -0.023 | ||
| 185.00 | 189.00 | 13 | 47.6% | 0.94 | 0.0006 | 0.000 | 195 | 5.90 | 7.50 | 3 | 47.5% | -0.06 | 0.0006 | -0.025 | ||
| 180.50 | 184.50 | 80 | 46.6% | 0.93 | 0.0007 | 0.000 | 200 | 5.40 | 8.20 | 22 | 46.2% | -0.07 | 0.0007 | -0.026 | ||
| 172.50 | 176.50 | 18 | 46.2% | 0.92 | 0.0008 | -0.002 | 210 | 8.00 | 9.50 | 64 | 46.7% | -0.08 | 0.0008 | -0.029 | ||
| 165.10 | 169.00 | 16 | 46.5% | 0.91 | 0.0008 | -0.006 | 220 | 9.10 | 11.20 | 30 | 46.0% | -0.09 | 0.0009 | -0.032 | ||
| 157.80 | 161.00 | 61 | 46.1% | 0.90 | 0.0010 | -0.011 | 230 | 10.10 | 12.90 | 5 | 45.0% | -0.11 | 0.0010 | -0.035 | ||
| 150.00 | 153.50 | 1 | 60 | 45.5% | 0.88 | 0.0011 | -0.015 | 240 | 13.10 | 15.60 | 68 | 45.6% | -0.12 | 0.0011 | -0.038 | |
| 142.60 | 146.50 | 57 | 45.1% | 0.87 | 0.0012 | -0.020 | 250 | 14.50 | 17.40 | 61 | 44.6% | -0.14 | 0.0012 | -0.041 | ||
| 135.70 | 140.00 | 15 | 45.2% | 0.85 | 0.0013 | -0.024 | 260 | 17.00 | 20.00 | 20 | 44.4% | -0.15 | 0.0013 | -0.044 | ||
| 129.10 | 133.00 | 24 | 44.8% | 0.83 | 0.0014 | -0.029 | 270 | 19.50 | 23.00 | 6 | 44.1% | -0.17 | 0.0014 | -0.048 | ||
| 122.70 | 127.00 | 5 | 44.9% | 0.81 | 0.0015 | -0.033 | 280 | 22.50 | 26.00 | 8 | 43.9% | -0.19 | 0.0015 | -0.050 | ||
| 116.70 | 120.50 | 41 | 44.6% | 0.79 | 0.0016 | -0.037 | 290 | 26.00 | 29.70 | 44.0% | -0.21 | 0.0016 | -0.053 | |||
| 110.70 | 114.50 | 1 | 18 | 44.5% | 0.77 | 0.0016 | -0.041 | 300 | 29.50 | 33.50 | 12 | 44.0% | -0.23 | 0.0017 | -0.056 | |
| 105.30 | 109.00 | 29 | 44.5% | 0.75 | 0.0017 | -0.044 | 310 | 33.50 | 37.50 | 8 | 44.0% | -0.25 | 0.0018 | -0.058 | ||
| 100.00 | 103.50 | 22 | 44.4% | 0.73 | 0.0018 | -0.048 | 320 | 37.50 | 41.10 | 3 | 1 | 43.6% | -0.27 | 0.0019 | -0.060 | |
| 94.50 | 98.50 | 1 | 41 | 44.3% | 0.71 | 0.0019 | -0.051 | 330 | 42.00 | 45.50 | 43.6% | -0.29 | 0.0020 | -0.062 | ||
| 90.00 | 93.50 | 1 | 14 | 44.3% | 0.69 | 0.0019 | -0.053 | 340 | 47.00 | 51.00 | 2 | 44.0% | -0.32 | 0.0020 | -0.064 | |
| 84.80 | 89.00 | 34 | 44.2% | 0.67 | 0.0020 | -0.056 | 350 | 51.50 | 55.00 | 3 | 43.5% | -0.34 | 0.0021 | -0.065 | ||
| 80.50 | 84.50 | 29 | 44.2% | 0.65 | 0.0020 | -0.058 | 360 | 57.00 | 60.20 | 5 | 43.6% | -0.36 | 0.0022 | -0.066 | ||
| 76.20 | 80.00 | 1 | 44.0% | 0.63 | 0.0021 | -0.060 | 370 | 62.50 | 66.40 | 3 | 4 | 43.9% | -0.38 | 0.0022 | -0.067 | |
| 72.50 | 76.00 | 21 | 44.1% | 0.61 | 0.0021 | -0.062 | 380 | 68.00 | 71.50 | 43.7% | -0.40 | 0.0023 | -0.068 | |||
| 68.30 | 72.50 | 3 | 44.1% | 0.59 | 0.0021 | -0.064 | 390 | 74.00 | 77.20 | 43.7% | -0.43 | 0.0023 | -0.069 | |||
| 65.00 | 68.50 | 29 | 44.1% | 0.57 | 0.0022 | -0.065 | 400 | 80.00 | 83.30 | 43.7% | -0.45 | 0.0023 | -0.069 | |||
| 61.50 | 65.00 | 32 | 44.0% | 0.55 | 0.0022 | -0.066 | 410 | 86.00 | 89.90 | 1 | 43.7% | -0.47 | 0.0024 | -0.069 | ||
| 58.00 | 62.00 | 10 | 44.0% | 0.53 | 0.0022 | -0.067 | 420 | 92.50 | 96.30 | 43.7% | -0.49 | 0.0024 | -0.069 | |||
| 55.00 | 59.00 | 20 | 44.1% | 0.51 | 0.0022 | -0.068 | 430 | 99.00 | 102.70 | 43.6% | -0.51 | 0.0024 | -0.069 | |||
| 52.00 | 56.00 | 4 | 19 | 44.1% | 0.50 | 0.0022 | -0.068 | 440 | 106.00 | 109.50 | 43.7% | -0.53 | 0.0024 | -0.068 | ||
| 49.50 | 53.00 | 99 | 44.1% | 0.48 | 0.0022 | -0.069 | 450 | 113.00 | 116.50 | 43.7% | -0.55 | 0.0024 | -0.068 | |||
| 46.60 | 50.50 | 44.1% | 0.46 | 0.0022 | -0.069 | 460 | 120.00 | 123.90 | 43.7% | -0.57 | 0.0025 | -0.067 | ||||
| 44.20 | 48.00 | 2 | 44.1% | 0.44 | 0.0022 | -0.069 | 470 | 127.50 | 132.00 | 44.0% | -0.59 | 0.0025 | -0.066 | |||
| 41.60 | 45.50 | 44.0% | 0.43 | 0.0022 | -0.069 | 480 | 135.00 | 138.70 | 43.8% | -0.61 | 0.0025 | -0.065 | ||||
| 39.50 | 43.20 | 44.0% | 0.41 | 0.0021 | -0.069 | 490 | 142.50 | 147.00 | 44.0% | -0.63 | 0.0025 | -0.063 | ||||
| 37.50 | 41.00 | 44.1% | 0.40 | 0.0021 | -0.068 | 500 | 150.50 | 155.00 | 44.2% | -0.65 | 0.0024 | -0.062 | ||||
| 35.50 | 38.80 | 44.0% | 0.38 | 0.0021 | -0.068 | 510 | 158.50 | 162.20 | 44.0% | -0.66 | 0.0024 | -0.061 | ||||
| 33.50 | 37.00 | 1 | 44.0% | 0.37 | 0.0021 | -0.067 | 520 | 166.50 | 171.00 | 44.3% | -0.68 | 0.0024 | -0.059 | |||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Dec 17, 2027
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs