VLO chaîne d'options Valero Energy Corporation
Cboe delayed options data · au 12:41 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±7.1% (343.68–396.28) · ATM IV 42.5% · P/C open interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | 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 | 192 | 119.0% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.5500 | 2 | 837 | 127.2% | -0.00 | 0.0001 | -0.011 |
| 155.00 | 157.60 | 2 | 135 | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.0500 | 549 | 91.1% | -0.00 | 0.0001 | -0.013 | ||
| 145.00 | 147.40 | 7 | 379 | 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 | 251 | 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 | 879 | 66.5% | 0.99 | 0.0005 | -0.020 | 270 | 0.0500 | 0.1500 | 7 | 492 | 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 | 602 | 61.9% | -0.01 | 0.0007 | -0.038 |
| 75.40 | 78.40 | 3 | 422 | 56.0% | 0.98 | 0.0010 | -0.038 | 290 | 0.0500 | 0.3500 | 32 | 518 | 52.3% | -0.02 | 0.0010 | -0.047 |
| 65.60 | 68.60 | 1 | 1,781 | 52.8% | 0.98 | 0.0015 | -0.055 | 300 | 0.3000 | 0.4500 | 15 | 1,234 | 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 | 674 | 48.2% | 0.96 | 0.0024 | -0.083 | 310 | 0.4500 | 0.7000 | 58 | 499 | 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 | 40 | 45.1% | -0.05 | 0.0030 | -0.110 | ||
| 46.60 | 49.30 | 2 | 2,333 | 47.3% | 0.93 | 0.0038 | -0.129 | 320 | 0.6500 | 1.30 | 212 | 820 | 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 | 151 | 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 | 46 | 43.5% | -0.10 | 0.0053 | -0.182 | ||
| 37.30 | 40.30 | 22 | 1,571 | 44.8% | 0.88 | 0.0058 | -0.195 | 330 | 1.25 | 2.00 | 97 | 1,303 | 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 | 127 | 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 | 38 | 41.0% | -0.17 | 0.0076 | -0.257 | |
| 29.20 | 31.30 | 21 | 1,155 | 43.1% | 0.81 | 0.0082 | -0.272 | 340 | 2.80 | 3.90 | 50 | 686 | 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 | 148 | 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 | 1,322 | 43.6% | 0.71 | 0.0104 | -0.344 | 350 | 5.30 | 6.20 | 196 | 396 | 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 | 31 | 42.1% | -0.31 | 0.0109 | -0.363 |
| 18.50 | 20.90 | 3 | 54 | 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 | 943 | 43.4% | 0.60 | 0.0119 | -0.394 | 360 | 8.80 | 10.20 | 71 | 73 | 41.4% | -0.40 | 0.0120 | -0.397 |
| 14.40 | 16.40 | 11 | 30 | 43.3% | 0.57 | 0.0121 | -0.401 | 362.5 | 9.80 | 11.60 | 1 | 1 | 41.6% | -0.43 | 0.0122 | -0.404 |
| 12.80 | 15.10 | 46 | 52 | 42.8% | 0.54 | 0.0122 | -0.405 | 365 | 11.10 | 12.80 | 8 | 8 | 41.8% | -0.46 | 0.0123 | -0.408 |
| 11.90 | 13.80 | 45 | 29 | 43.2% | 0.51 | 0.0123 | -0.407 | 367.5 | 12.20 | 14.10 | 2 | 8 | 41.5% | -0.49 | 0.0124 | -0.410 |
| 10.70 | 12.60 | 26 | 619 | 43.0% | 0.48 | 0.0122 | -0.407 | 370 | 13.70 | 15.60 | 6 | 54 | 42.0% | -0.52 | 0.0123 | -0.410 |
| 9.60 | 11.50 | 5 | 10 | 42.9% | 0.45 | 0.0122 | -0.405 | 372.5 | 14.90 | 17.00 | 1 | 1 | 41.5% | -0.55 | 0.0122 | -0.407 |
| 8.90 | 10.50 | 4 | 282 | 43.4% | 0.42 | 0.0120 | -0.400 | 375 | 16.40 | 18.80 | 17 | 17 | 42.0% | -0.58 | 0.0121 | -0.403 |
| 7.00 | 8.70 | 113 | 3,702 | 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 | 18 | 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 | 182 | 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 | 544 | 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 | 363 | 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 | 114 | 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 | 43 | 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 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs