VLO Optionskette Valero Energy Corporation

Verfall Cboe delayed options data · Stand 06:39 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 ±7.1% (340.86–392.86) · ATM IV 42.3% · P/C Open Interest 0.73

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
180.10	183.10		524	139.9%	1.00	0.0000	0.000	185	0	0.5500		35	142.1%	-0.00	0.0000	-0.009
174.90	177.50		80		1.00	0.0000	0.000	190	0	0.5500		1,034	137.0%	-0.00	0.0000	-0.010
170.00	172.30		66		1.00	0.0001	0.000	195	0	0.0500		158	102.5%	-0.00	0.0001	-0.011
165.00	168.10	1	193	119.0%	1.00	0.0001	0.000	200	0	0.5500	2	839	127.2%	-0.00	0.0001	-0.011
155.00	157.60	2	136		1.00	0.0001	0.000	210	0	0.0500		549	91.1%	-0.00	0.0001	-0.013
145.00	147.40	7	382		1.00	0.0001	0.000	220	0	0.0500		1,578	84.0%	-0.00	0.0001	-0.015
135.10	138.20	5	256	96.0%	1.00	0.0001	-0.002	230	0	0.5500		372	100.4%	-0.00	0.0001	-0.018
125.20	128.20		587	89.6%	1.00	0.0002	-0.005	240	0	0.6000	2	1,046	93.3%	-0.00	0.0002	-0.020
115.50	118.20	2	948	87.2%	0.99	0.0003	-0.010	250	0	0.2500	26	602	76.1%	-0.01	0.0003	-0.023
105.20	108.20	14	1,020	72.3%	0.99	0.0004	-0.015	260	0.0500	0.5500		389	77.5%	-0.01	0.0004	-0.027
95.20	98.30	9	888	66.5%	0.99	0.0005	-0.020	270	0.0500	0.1500	7	491	60.5%	-0.01	0.0005	-0.032
85.30	88.30	1	1,179	60.5%	0.99	0.0007	-0.027	280	0.1000	0.4500	13	606	61.9%	-0.01	0.0007	-0.038
75.40	78.40	3	423	56.0%	0.98	0.0010	-0.038	290	0.0500	0.3500	32	550	52.3%	-0.02	0.0010	-0.047
65.60	68.60	1	1,782	52.8%	0.98	0.0015	-0.055	300	0.3000	0.4500	15	1,225	50.3%	-0.02	0.0015	-0.062
60.90	63.70		1	52.2%	0.97	0.0018	-0.067	305	0.2000	0.5000		51	46.2%	-0.03	0.0019	-0.074
55.80	58.80	3	675	48.2%	0.96	0.0024	-0.083	310	0.4500	0.7000	58	512	46.0%	-0.04	0.0024	-0.090
51.10	54.10			48.0%	0.95	0.0030	-0.104	315	0.5000	0.9500	4	43	45.1%	-0.05	0.0030	-0.110
46.60	49.30	2	2,334	47.3%	0.93	0.0038	-0.129	320	0.6500	1.30	212	680	44.1%	-0.07	0.0038	-0.135
43.90	47.00		1	45.1%	0.92	0.0042	-0.144	322.5	0.7000	1.70		35	44.3%	-0.08	0.0042	-0.150
41.80	44.80			45.9%	0.91	0.0047	-0.160	325	1.05	1.60	19	148	43.3%	-0.09	0.0047	-0.165
39.40	42.50			44.7%	0.90	0.0052	-0.177	327.5	1.15	2.10	2	44	43.5%	-0.10	0.0053	-0.182
37.30	40.30	22	1,588	44.8%	0.88	0.0058	-0.195	330	1.25	2.00	97	1,364	41.3%	-0.12	0.0058	-0.200
35.10	38.10		1	44.4%	0.87	0.0064	-0.213	332.5	1.60	2.55		17	42.2%	-0.13	0.0064	-0.218
33.30	35.60		1	44.0%	0.85	0.0070	-0.233	335	1.85	2.75	34	104	41.2%	-0.15	0.0070	-0.237
31.10	33.80		6	44.1%	0.83	0.0076	-0.252	337.5	2.25	3.40	4	36	41.0%	-0.17	0.0076	-0.257
29.20	31.30	21	1,170	43.1%	0.81	0.0082	-0.272	340	2.80	3.90	50	643	42.0%	-0.19	0.0082	-0.276
27.10	29.90		76	43.9%	0.79	0.0088	-0.291	342.5	3.20	4.60		26	42.0%	-0.21	0.0088	-0.295
25.40	27.90	4	11	43.9%	0.77	0.0094	-0.310	345	3.80	5.70	257	37	43.0%	-0.23	0.0094	-0.314
23.50	26.10		20	43.7%	0.74	0.0099	-0.328	347.5	4.40	6.30	1	25	42.6%	-0.26	0.0100	-0.332
21.80	24.30	26	1,326	43.6%	0.71	0.0104	-0.344	350	5.30	6.20	196	273	41.2%	-0.29	0.0105	-0.348
20.30	22.50	1	9	43.6%	0.69	0.0109	-0.359	352.5	6.00	7.60	1	30	42.1%	-0.31	0.0109	-0.363
18.50	20.90	3	55	43.2%	0.66	0.0113	-0.373	355	6.90	8.20	3	15	41.6%	-0.34	0.0114	-0.377
17.20	19.30	1	37	43.5%	0.63	0.0116	-0.384	357.5	7.70	9.40		14	41.7%	-0.37	0.0117	-0.388
15.80	17.80	16	947	43.4%	0.60	0.0119	-0.394	360	8.80	10.20	71	54	41.4%	-0.40	0.0120	-0.397
14.40	16.40	11	29	43.3%	0.57	0.0121	-0.401	362.5	9.80	11.60	1		41.6%	-0.43	0.0122	-0.404
12.80	15.10	46	31	42.8%	0.54	0.0122	-0.405	365	11.10	12.80	8	1	41.8%	-0.46	0.0123	-0.408
11.90	13.80	45	20	43.2%	0.51	0.0123	-0.407	367.5	12.20	14.10	2	6	41.5%	-0.49	0.0124	-0.410
10.70	12.60	26	623	43.0%	0.48	0.0122	-0.407	370	13.70	15.60	6	48	42.0%	-0.52	0.0123	-0.410
9.60	11.50	5	6	42.9%	0.45	0.0122	-0.405	372.5	14.90	17.00	1		41.5%	-0.55	0.0122	-0.407
8.90	10.50	4	279	43.4%	0.42	0.0120	-0.400	375	16.40	18.80	17	2	42.0%	-0.58	0.0121	-0.403
7.00	8.70	113	3,693	43.2%	0.36	0.0115	-0.385	380	19.50	22.00	6	23	41.7%	-0.64	0.0116	-0.387
5.80	7.10	4	16	43.6%	0.31	0.0107	-0.362	385	22.90	25.60			41.6%	-0.69	0.0109	-0.364
4.50	5.90	6	177	43.8%	0.26	0.0099	-0.334	390	26.90	29.40			42.2%	-0.74	0.0100	-0.336
3.50	4.80	22	522	43.9%	0.22	0.0089	-0.302	395	30.70	33.50			42.0%	-0.79	0.0091	-0.303
2.90	4.00	26	364	44.9%	0.18	0.0079	-0.269	400	34.70	37.80		13	41.9%	-0.82	0.0081	-0.269
1.55	2.70	1	115	45.1%	0.12	0.0060	-0.204	410	43.60	46.50		10	41.6%	-0.89	0.0061	-0.203
1.00	1.50	10	37	45.1%	0.08	0.0043	-0.152	420	52.90	56.30			44.0%	-0.93	0.0046	-0.151
0.2500	1.30		143	45.9%	0.05	0.0031	-0.114	430	62.50	65.50			40.3%	-0.96	0.0034	-0.121
0.2000	0.4500		11	43.9%	0.04	0.0022	-0.087	440	72.30	75.50				-0.97	0.0026	-0.096

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 — Sep 18, 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 — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie