VLO option chain Valero Energy Corporation
Cboe delayed options data · के अनुसार 09:45 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±42.7% (250.05–622.55) · ATM IV 49.4% · P/C ओपन इंटरेस्ट 1.10
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 226.00 | 230.50 | 392 | 51.7% | 0.94 | 0.0005 | -0.006 | 220 | 6.00 | 10.50 | 18 | 51.2% | -0.06 | 0.0005 | -0.032 | ||
| 218.00 | 222.50 | 31 | 51.3% | 0.93 | 0.0006 | -0.011 | 230 | 7.50 | 12.00 | 19 | 50.9% | -0.07 | 0.0006 | -0.036 | ||
| 210.50 | 215.00 | 89 | 51.3% | 0.92 | 0.0006 | -0.015 | 240 | 10.00 | 13.60 | 5 | 51.2% | -0.08 | 0.0006 | -0.040 | ||
| 203.00 | 207.50 | 189 | 51.2% | 0.91 | 0.0007 | -0.020 | 250 | 12.60 | 14.50 | 85 | 50.8% | -0.09 | 0.0007 | -0.043 | ||
| 195.50 | 200.00 | 44 | 50.8% | 0.90 | 0.0007 | -0.024 | 260 | 13.10 | 17.20 | 43 | 50.1% | -0.11 | 0.0008 | -0.047 | ||
| 188.50 | 193.00 | 37 | 50.8% | 0.88 | 0.0008 | -0.029 | 270 | 15.50 | 19.60 | 22 | 50.1% | -0.12 | 0.0008 | -0.051 | ||
| 181.50 | 186.00 | 38 | 50.6% | 0.87 | 0.0009 | -0.033 | 280 | 18.00 | 22.20 | 27 | 50.0% | -0.13 | 0.0009 | -0.054 | ||
| 174.50 | 179.00 | 30 | 50.2% | 0.86 | 0.0009 | -0.038 | 290 | 20.50 | 25.00 | 741 | 49.9% | -0.14 | 0.0010 | -0.058 | ||
| 168.00 | 172.50 | 696 | 50.1% | 0.84 | 0.0010 | -0.042 | 300 | 23.50 | 27.50 | 205 | 49.7% | -0.16 | 0.0010 | -0.061 | ||
| 161.50 | 166.00 | 48 | 49.9% | 0.83 | 0.0010 | -0.046 | 310 | 26.60 | 30.50 | 6 | 49.5% | -0.17 | 0.0011 | -0.065 | ||
| 155.50 | 160.00 | 43 | 49.8% | 0.82 | 0.0011 | -0.051 | 320 | 30.60 | 34.00 | 55 | 49.8% | -0.19 | 0.0011 | -0.068 | ||
| 149.50 | 154.00 | 51 | 49.7% | 0.80 | 0.0012 | -0.055 | 330 | 34.20 | 37.20 | 29 | 49.7% | -0.20 | 0.0012 | -0.071 | ||
| 144.00 | 148.00 | 18 | 49.8% | 0.79 | 0.0012 | -0.058 | 340 | 39.10 | 41.00 | 27 | 50.0% | -0.22 | 0.0013 | -0.074 | ||
| 138.00 | 142.40 | 27 | 49.6% | 0.77 | 0.0013 | -0.062 | 350 | 43.00 | 45.00 | 35 | 50.0% | -0.23 | 0.0013 | -0.077 | ||
| 133.40 | 137.00 | 48 | 49.8% | 0.76 | 0.0013 | -0.066 | 360 | 46.30 | 49.00 | 49 | 49.6% | -0.25 | 0.0014 | -0.080 | ||
| 127.50 | 131.50 | 38 | 49.4% | 0.74 | 0.0014 | -0.069 | 370 | 50.70 | 53.50 | 17 | 49.6% | -0.27 | 0.0014 | -0.082 | ||
| 122.50 | 126.50 | 49 | 49.4% | 0.72 | 0.0014 | -0.072 | 380 | 55.50 | 58.00 | 1,109 | 49.7% | -0.28 | 0.0015 | -0.085 | ||
| 118.00 | 122.00 | 532 | 49.5% | 0.71 | 0.0014 | -0.075 | 390 | 60.20 | 62.90 | 13 | 49.7% | -0.30 | 0.0015 | -0.087 | ||
| 113.00 | 117.50 | 39 | 49.4% | 0.69 | 0.0015 | -0.077 | 400 | 65.60 | 68.00 | 110 | 49.8% | -0.32 | 0.0016 | -0.089 | ||
| 109.00 | 112.50 | 16 | 49.4% | 0.68 | 0.0015 | -0.080 | 410 | 69.00 | 73.00 | 10 | 49.3% | -0.33 | 0.0016 | -0.091 | ||
| 104.50 | 108.50 | 129 | 49.4% | 0.66 | 0.0015 | -0.082 | 420 | 74.50 | 78.10 | 5 | 49.2% | -0.35 | 0.0016 | -0.092 | ||
| 100.50 | 104.50 | 9 | 49.5% | 0.65 | 0.0016 | -0.084 | 430 | 80.00 | 83.80 | 14 | 49.3% | -0.37 | 0.0017 | -0.094 | ||
| 97.00 | 100.50 | 29 | 49.6% | 0.63 | 0.0016 | -0.086 | 440 | 85.50 | 89.50 | 71 | 49.3% | -0.38 | 0.0017 | -0.095 | ||
| 93.00 | 96.50 | 1 | 20 | 49.5% | 0.62 | 0.0016 | -0.087 | 450 | 91.00 | 95.10 | 2 | 49.1% | -0.40 | 0.0017 | -0.096 | |
| 89.00 | 93.00 | 17 | 49.4% | 0.60 | 0.0016 | -0.089 | 460 | 97.00 | 101.10 | 30 | 49.1% | -0.42 | 0.0018 | -0.097 | ||
| 85.50 | 89.00 | 4 | 49.3% | 0.59 | 0.0016 | -0.090 | 470 | 103.50 | 107.10 | 10 | 10 | 49.2% | -0.43 | 0.0018 | -0.098 | |
| 82.00 | 85.50 | 1 | 8 | 49.2% | 0.57 | 0.0016 | -0.091 | 480 | 109.50 | 113.50 | 20 | 49.1% | -0.45 | 0.0018 | -0.098 | |
| 78.50 | 82.50 | 1 | 49.2% | 0.56 | 0.0017 | -0.092 | 490 | 116.00 | 120.00 | 1 | 49.2% | -0.47 | 0.0018 | -0.099 | ||
| 75.50 | 79.00 | 151 | 49.2% | 0.54 | 0.0017 | -0.093 | 500 | 122.50 | 126.60 | 330 | 49.1% | -0.48 | 0.0018 | -0.099 | ||
| 72.50 | 76.00 | 49.2% | 0.53 | 0.0017 | -0.094 | 510 | 130.10 | 133.50 | 49.4% | -0.50 | 0.0019 | -0.099 | ||||
| 69.80 | 73.00 | 9 | 49.2% | 0.51 | 0.0017 | -0.094 | 520 | 137.20 | 140.40 | 49.5% | -0.51 | 0.0019 | -0.099 | |||
| 64.50 | 67.50 | 17 | 49.2% | 0.49 | 0.0017 | -0.095 | 540 | 150.50 | 154.50 | 49.3% | -0.55 | 0.0019 | -0.098 | |||
| 59.50 | 62.50 | 1 | 11 | 49.2% | 0.46 | 0.0017 | -0.095 | 560 | 165.50 | 169.00 | 49.4% | -0.58 | 0.0019 | -0.098 | ||
| 54.50 | 58.00 | 63 | 49.1% | 0.44 | 0.0017 | -0.095 | 580 | 180.50 | 184.50 | 49.5% | -0.60 | 0.0019 | -0.096 | |||
| 50.50 | 53.50 | 22 | 49.1% | 0.41 | 0.0016 | -0.094 | 600 | 196.00 | 200.00 | 20 | 49.5% | -0.63 | 0.0019 | -0.095 | ||
| 47.00 | 49.50 | 16 | 49.2% | 0.39 | 0.0016 | -0.093 | 620 | 212.00 | 216.00 | 49.6% | -0.66 | 0.0019 | -0.093 | |||
| 42.50 | 46.00 | 49.0% | 0.37 | 0.0016 | -0.092 | 640 | 228.50 | 232.50 | 1 | 49.7% | -0.69 | 0.0019 | -0.091 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Jan 21, 2028
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs