VLO Optionskette Valero Energy Corporation

Verfall Cboe delayed options data · Stand 18:45 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±12.6% (381.09–490.99) · ATM IV 53.1% · P/C Open Interest 1.74

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
214.90	219.00		2	101.8%	1.00	0.0001	0.000	220	0	1.55		2	113.3%	-0.00	0.0001	-0.015
204.90	209.00		2	94.2%	1.00	0.0001	0.000	230	0	1.60			107.2%	-0.00	0.0001	-0.017
195.00	198.80		4	84.6%	1.00	0.0001	0.000	240	0	0.9500		3	93.3%	-0.00	0.0001	-0.019
185.00	188.90		9	79.8%	1.00	0.0001	0.000	250	0	0.9500	1	307	87.5%	-0.01	0.0001	-0.022
175.10	178.90	1	4	75.2%	0.99	0.0002	-0.002	260	0	0.8500	1	3	80.7%	-0.01	0.0002	-0.025
165.20	169.10		5	74.1%	0.99	0.0002	-0.007	270	0	0.9500	1	19	76.6%	-0.01	0.0002	-0.030
155.20	159.20	1	5	69.3%	0.99	0.0003	-0.013	280	0.2500	0.5500	3	200	69.7%	-0.01	0.0003	-0.035
145.30	149.20	1	3	64.8%	0.99	0.0004	-0.021	290	0.2000	0.8000	1	127	66.9%	-0.01	0.0004	-0.042
135.50	139.50	1	7	64.3%	0.98	0.0005	-0.031	300	0.2000	0.6500	16	119	60.5%	-0.02	0.0005	-0.050
125.60	129.70		9	61.2%	0.98	0.0006	-0.043	310	0.3500	0.9500	1	289	59.7%	-0.02	0.0007	-0.061
115.90	119.70		5	57.7%	0.97	0.0008	-0.058	320	0.6000	1.05	2	146	57.2%	-0.03	0.0009	-0.076
106.30	110.10	1	4	56.7%	0.96	0.0011	-0.077	330	0.9000	1.45	12	252	55.9%	-0.04	0.0012	-0.094
96.60	100.80		35	55.4%	0.95	0.0015	-0.102	340	1.00	2.05	6	225	53.7%	-0.05	0.0015	-0.118
87.60	91.40		497	54.9%	0.93	0.0019	-0.133	350	1.95	2.90	16	685	54.2%	-0.07	0.0020	-0.149
78.60	82.40		495	54.2%	0.91	0.0024	-0.171	360	2.85	3.80	9	223	53.1%	-0.10	0.0025	-0.185
70.00	73.70	2	94	53.6%	0.87	0.0030	-0.214	370	4.10	5.40	7	222	53.0%	-0.13	0.0031	-0.227
61.90	65.60		28	53.7%	0.83	0.0036	-0.260	380	5.60	7.40	15	295	52.6%	-0.17	0.0037	-0.271
54.30	57.70		70	53.4%	0.79	0.0042	-0.304	390	8.10	9.90	3	155	53.0%	-0.22	0.0042	-0.313
50.60	54.10			53.3%	0.77	0.0045	-0.325	395	8.60	11.40			52.1%	-0.24	0.0045	-0.333
47.00	50.10	3	125	52.6%	0.74	0.0047	-0.344	400	11.10	12.50	95	2,290	52.8%	-0.27	0.0048	-0.351
43.80	47.10			53.2%	0.71	0.0050	-0.362	405	12.00	14.40			52.2%	-0.29	0.0050	-0.368
40.70	43.70	5	895	53.1%	0.69	0.0052	-0.378	410	13.80	16.10	3	2,169	52.2%	-0.32	0.0052	-0.383
37.60	40.90			53.4%	0.66	0.0053	-0.392	415	16.00	18.10			52.5%	-0.35	0.0054	-0.395
34.70	38.00		237	53.4%	0.63	0.0055	-0.403	420	18.30	19.90	16	946	52.4%	-0.37	0.0055	-0.406
33.30	36.60			53.4%	0.62	0.0056	-0.408	422.5	19.50	21.30			52.8%	-0.39	0.0056	-0.410
32.00	35.20			53.5%	0.60	0.0056	-0.412	425	20.00	22.50			52.3%	-0.40	0.0056	-0.414
31.10	33.70	1		53.7%	0.59	0.0057	-0.416	427.5	21.70	23.60			52.7%	-0.42	0.0057	-0.417
30.00	31.80	12	237	53.3%	0.57	0.0057	-0.420	430	23.30	25.00		473	53.3%	-0.43	0.0057	-0.419
28.80	31.30	1		54.1%	0.56	0.0058	-0.422	432.5	24.30	26.00			52.8%	-0.45	0.0058	-0.421
27.40	29.30	260		53.2%	0.55	0.0058	-0.424	435	25.80	27.40	263		53.1%	-0.46	0.0058	-0.423
26.20	28.80	1		53.8%	0.53	0.0058	-0.425	437.5	26.60	28.80	7		52.7%	-0.47	0.0058	-0.424
25.20	27.70	36	379	54.0%	0.52	0.0058	-0.426	440	28.10	30.00	36	478	52.7%	-0.49	0.0058	-0.424
23.90	26.70			53.9%	0.50	0.0058	-0.426	442.5	29.30	31.60	3		52.7%	-0.50	0.0058	-0.424
22.70	25.60	1		53.8%	0.49	0.0058	-0.426	445	31.10	33.00			53.0%	-0.52	0.0058	-0.423
21.80	24.40	3		53.8%	0.47	0.0058	-0.425	447.5	32.50	34.40			52.9%	-0.53	0.0058	-0.422
21.10	23.50	101	337	54.2%	0.46	0.0058	-0.424	450	33.90	36.00	8	399	52.9%	-0.55	0.0058	-0.420
19.60	22.00	17		53.1%	0.45	0.0058	-0.422	452.5	35.70	37.40	2		53.0%	-0.56	0.0058	-0.417
18.70	21.50	17		53.6%	0.43	0.0058	-0.420	455	36.40	39.20	61		52.4%	-0.57	0.0057	-0.415
17.80	20.60	5		53.6%	0.42	0.0057	-0.417	457.5	38.60	40.60			52.8%	-0.59	0.0057	-0.411
17.40	18.90	51	736	53.3%	0.40	0.0057	-0.413	460	39.80	42.30		25	52.4%	-0.60	0.0056	-0.408
16.20	19.00			53.9%	0.39	0.0056	-0.410	462.5	41.30	44.00			52.3%	-0.61	0.0056	-0.404
15.40	18.20	2		53.9%	0.38	0.0056	-0.406	465	43.40	46.00			53.1%	-0.63	0.0055	-0.399
14.60	17.40			53.9%	0.37	0.0055	-0.401	467.5	44.90	47.50			52.6%	-0.64	0.0055	-0.394
14.40	15.30	41	140	53.0%	0.35	0.0054	-0.396	470	46.40	49.20			52.3%	-0.65	0.0054	-0.389
12.60	15.40			54.2%	0.33	0.0053	-0.386	475	50.10	53.10			52.7%	-0.68	0.0052	-0.378
11.70	12.70	13	213	53.2%	0.30	0.0051	-0.374	480	53.70	56.70		4	52.5%	-0.70	0.0051	-0.365
10.30	12.90			54.6%	0.28	0.0049	-0.361	485	57.60	60.80			52.9%	-0.72	0.0049	-0.352
9.20	10.40	29	190	52.9%	0.26	0.0047	-0.348	490	61.50	64.40		2	52.5%	-0.74	0.0047	-0.338
7.20	8.60	20	434	53.1%	0.22	0.0043	-0.320	500	69.70	73.20		4	53.6%	-0.78	0.0043	-0.310
6.00	7.40		87	54.1%	0.19	0.0039	-0.292	510	78.00	81.90			54.0%	-0.81	0.0039	-0.282
4.80	6.10	1	79	54.4%	0.16	0.0035	-0.265	520	86.70	90.70		1	54.3%	-0.84	0.0035	-0.255
3.90	5.10	1	36	55.0%	0.14	0.0031	-0.239	530	95.80	99.60		1	54.7%	-0.87	0.0031	-0.230
3.10	5.60		39	58.0%	0.12	0.0027	-0.214	540	104.90	108.80			55.1%	-0.89	0.0028	-0.207
2.40	4.80	7	153	58.5%	0.10	0.0024	-0.193	550	114.50	118.20		1	56.3%	-0.91	0.0025	-0.187
2.10	3.00	2	22	56.8%	0.08	0.0021	-0.173	560	123.70	127.60			55.9%	-0.92	0.0022	-0.169
1.60	2.70	1	11	57.6%	0.07	0.0018	-0.155	570	133.30	137.30			56.8%	-0.93	0.0020	-0.153
1.30	3.50		26	61.9%	0.06	0.0016	-0.140	580	143.00	146.90			57.2%	-0.95	0.0018	-0.140
0.9500	3.40		26	63.3%	0.05	0.0014	-0.126	590	152.80	156.60			57.8%	-0.95	0.0016	-0.127
0.7500	1.80	150	112	59.6%	0.05	0.0012	-0.114	600	162.60	166.40		11	58.3%	-0.96	0.0014	-0.114
0.5500	2.95			65.7%	0.04	0.0011	-0.104	610	172.50	176.20			58.7%	-0.97	0.0013	-0.106
0.4000	2.80		5	67.1%	0.04	0.0010	-0.094	620	182.30	186.20			59.0%	-0.98	0.0012	-0.097

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

VLO Optionskette Valero Energy Corporation

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum