VLO rantai opsi Valero Energy Corporation
Cboe delayed options data · per 15:45 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±12.9% (375.24–486.14) · ATM IV 55.0% · P/C open interest 1.63
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 210.20 | 213.70 | 1 | 2 | 106.0% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0500 | 90 | 2 | 76.8% | -0.00 | 0.0001 | -0.010 |
| 200.00 | 203.70 | 2 | 94.9% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.0500 | 99 | 72.0% | -0.00 | 0.0001 | -0.012 | ||
| 190.10 | 193.70 | 1 | 4 | 89.5% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 1.20 | 3 | 96.2% | -0.00 | 0.0001 | -0.014 | |
| 180.10 | 183.00 | 9 | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.1000 | 81 | 306 | 67.1% | -0.00 | 0.0001 | -0.017 | ||
| 170.20 | 173.80 | 4 | 79.2% | 0.99 | 0.0002 | 0.000 | 260 | 0 | 0.1000 | 63 | 3 | 62.6% | -0.01 | 0.0002 | -0.021 | |
| 160.30 | 163.80 | 1 | 5 | 74.3% | 0.99 | 0.0002 | -0.004 | 270 | 0 | 0.1500 | 18 | 18 | 60.7% | -0.01 | 0.0002 | -0.027 |
| 150.10 | 153.90 | 1 | 4 | 66.7% | 0.99 | 0.0003 | -0.012 | 280 | 0 | 0.2000 | 45 | 292 | 58.1% | -0.01 | 0.0003 | -0.033 |
| 140.40 | 144.00 | 1 | 4 | 66.0% | 0.99 | 0.0004 | -0.021 | 290 | 0.2000 | 0.7000 | 127 | 65.2% | -0.01 | 0.0004 | -0.042 | |
| 130.50 | 134.10 | 6 | 62.3% | 0.98 | 0.0005 | -0.033 | 300 | 0 | 0.9500 | 129 | 60.8% | -0.02 | 0.0006 | -0.053 | ||
| 120.80 | 124.30 | 2 | 9 | 60.8% | 0.98 | 0.0007 | -0.049 | 310 | 0.3000 | 1.00 | 2 | 289 | 58.8% | -0.02 | 0.0008 | -0.068 |
| 110.90 | 114.70 | 5 | 58.3% | 0.97 | 0.0010 | -0.068 | 320 | 0.5000 | 1.45 | 145 | 57.9% | -0.03 | 0.0010 | -0.086 | ||
| 101.80 | 105.00 | 3 | 3 | 58.5% | 0.96 | 0.0013 | -0.092 | 330 | 1.00 | 1.95 | 3 | 258 | 57.4% | -0.05 | 0.0014 | -0.110 |
| 92.20 | 95.80 | 35 | 57.1% | 0.94 | 0.0017 | -0.122 | 340 | 1.00 | 2.80 | 231 | 55.1% | -0.06 | 0.0018 | -0.139 | ||
| 83.20 | 86.70 | 5 | 497 | 56.7% | 0.92 | 0.0022 | -0.158 | 350 | 2.50 | 3.30 | 51 | 698 | 55.3% | -0.09 | 0.0023 | -0.174 |
| 74.30 | 77.90 | 2 | 495 | 55.8% | 0.89 | 0.0027 | -0.200 | 360 | 3.40 | 5.30 | 15 | 229 | 55.9% | -0.12 | 0.0028 | -0.213 |
| 65.80 | 69.00 | 93 | 54.4% | 0.85 | 0.0033 | -0.244 | 370 | 5.10 | 6.50 | 22 | 226 | 54.9% | -0.15 | 0.0034 | -0.257 | |
| 58.10 | 61.70 | 28 | 55.6% | 0.81 | 0.0039 | -0.290 | 380 | 7.60 | 8.30 | 11 | 302 | 54.9% | -0.19 | 0.0040 | -0.300 | |
| 50.70 | 54.20 | 1 | 70 | 55.3% | 0.77 | 0.0045 | -0.333 | 390 | 10.00 | 11.00 | 2 | 155 | 54.9% | -0.24 | 0.0045 | -0.341 |
| 47.20 | 50.60 | 55.1% | 0.74 | 0.0047 | -0.353 | 395 | 11.60 | 12.60 | 2 | 1 | 55.4% | -0.27 | 0.0048 | -0.360 | ||
| 44.10 | 46.50 | 127 | 54.5% | 0.71 | 0.0050 | -0.371 | 400 | 13.20 | 14.20 | 34 | 2,319 | 55.0% | -0.29 | 0.0050 | -0.377 | |
| 40.60 | 44.10 | 55.1% | 0.69 | 0.0052 | -0.388 | 405 | 14.80 | 16.10 | 54.5% | -0.32 | 0.0052 | -0.392 | ||||
| 37.50 | 41.10 | 1 | 895 | 55.1% | 0.66 | 0.0054 | -0.402 | 410 | 16.80 | 18.00 | 11 | 2,169 | 54.6% | -0.35 | 0.0054 | -0.405 |
| 34.70 | 37.40 | 54.4% | 0.63 | 0.0055 | -0.414 | 415 | 18.50 | 21.40 | 2 | 55.5% | -0.37 | 0.0055 | -0.416 | |||
| 31.90 | 35.40 | 237 | 55.1% | 0.60 | 0.0056 | -0.423 | 420 | 20.80 | 22.40 | 72 | 946 | 54.4% | -0.40 | 0.0056 | -0.425 | |
| 30.50 | 33.80 | 54.8% | 0.59 | 0.0057 | -0.427 | 422.5 | 21.70 | 23.90 | 54.3% | -0.42 | 0.0057 | -0.428 | ||||
| 29.30 | 32.40 | 30 | 54.8% | 0.57 | 0.0057 | -0.431 | 425 | 22.90 | 25.90 | 12 | 55.1% | -0.43 | 0.0057 | -0.431 | ||
| 28.70 | 30.80 | 20 | 1 | 55.1% | 0.56 | 0.0058 | -0.434 | 427.5 | 23.90 | 27.20 | 22 | 54.8% | -0.45 | 0.0058 | -0.433 | |
| 27.00 | 29.80 | 16 | 239 | 54.8% | 0.55 | 0.0058 | -0.436 | 430 | 25.80 | 28.30 | 108 | 473 | 55.3% | -0.46 | 0.0058 | -0.434 |
| 25.50 | 28.60 | 1 | 54.4% | 0.53 | 0.0058 | -0.437 | 432.5 | 26.30 | 29.70 | 1 | 54.5% | -0.48 | 0.0058 | -0.435 | ||
| 25.20 | 27.40 | 4 | 151 | 55.2% | 0.52 | 0.0058 | -0.438 | 435 | 28.10 | 30.20 | 17 | 156 | 54.3% | -0.49 | 0.0058 | -0.436 |
| 23.30 | 26.30 | 1 | 54.4% | 0.50 | 0.0058 | -0.438 | 437.5 | 29.20 | 32.50 | 1 | 6 | 54.7% | -0.50 | 0.0058 | -0.436 | |
| 23.00 | 25.10 | 196 | 393 | 55.1% | 0.49 | 0.0058 | -0.438 | 440 | 30.90 | 33.90 | 193 | 501 | 54.9% | -0.52 | 0.0058 | -0.435 |
| 22.00 | 23.50 | 4 | 54.6% | 0.47 | 0.0058 | -0.437 | 442.5 | 32.10 | 35.40 | 3 | 54.7% | -0.53 | 0.0058 | -0.433 | ||
| 20.10 | 23.10 | 1 | 1 | 54.3% | 0.46 | 0.0058 | -0.436 | 445 | 33.50 | 36.90 | 54.6% | -0.55 | 0.0058 | -0.431 | ||
| 19.20 | 22.20 | 3 | 54.4% | 0.45 | 0.0058 | -0.434 | 447.5 | 34.90 | 37.70 | 53.7% | -0.56 | 0.0058 | -0.429 | |||
| 19.00 | 21.10 | 4 | 516 | 55.0% | 0.43 | 0.0058 | -0.431 | 450 | 36.70 | 39.70 | 494 | 54.4% | -0.57 | 0.0057 | -0.426 | |
| 17.30 | 20.00 | 2 | 18 | 54.0% | 0.42 | 0.0057 | -0.428 | 452.5 | 38.10 | 41.60 | 1 | 54.4% | -0.59 | 0.0057 | -0.422 | |
| 16.40 | 19.30 | 1 | 6 | 54.1% | 0.40 | 0.0057 | -0.425 | 455 | 39.70 | 43.20 | 27 | 54.4% | -0.60 | 0.0056 | -0.419 | |
| 15.60 | 18.40 | 5 | 54.1% | 0.39 | 0.0056 | -0.421 | 457.5 | 41.40 | 44.90 | 54.5% | -0.61 | 0.0056 | -0.414 | |||
| 16.20 | 16.80 | 13 | 770 | 54.8% | 0.38 | 0.0056 | -0.416 | 460 | 43.40 | 46.60 | 28 | 54.8% | -0.63 | 0.0055 | -0.409 | |
| 14.00 | 17.20 | 54.5% | 0.36 | 0.0055 | -0.412 | 462.5 | 44.90 | 47.60 | 53.8% | -0.64 | 0.0055 | -0.404 | ||||
| 13.20 | 16.40 | 2 | 54.4% | 0.35 | 0.0054 | -0.406 | 465 | 46.60 | 49.50 | 53.9% | -0.65 | 0.0054 | -0.399 | |||
| 12.50 | 15.30 | 54.0% | 0.34 | 0.0054 | -0.401 | 467.5 | 48.60 | 51.80 | 54.7% | -0.67 | 0.0053 | -0.393 | ||||
| 12.80 | 14.30 | 2 | 183 | 54.7% | 0.33 | 0.0053 | -0.395 | 470 | 50.20 | 53.60 | 54.4% | -0.68 | 0.0052 | -0.387 | ||
| 10.90 | 13.80 | 108 | 55.0% | 0.30 | 0.0051 | -0.382 | 475 | 54.00 | 57.30 | 54.5% | -0.70 | 0.0051 | -0.373 | |||
| 10.30 | 12.20 | 15 | 237 | 55.2% | 0.28 | 0.0049 | -0.368 | 480 | 57.70 | 61.00 | 4 | 54.3% | -0.72 | 0.0049 | -0.359 | |
| 8.20 | 10.90 | 53.7% | 0.26 | 0.0047 | -0.354 | 485 | 61.80 | 65.00 | 54.6% | -0.74 | 0.0047 | -0.344 | ||||
| 7.40 | 9.90 | 197 | 54.0% | 0.24 | 0.0045 | -0.339 | 490 | 65.60 | 69.00 | 2 | 54.4% | -0.76 | 0.0045 | -0.328 | ||
| 6.70 | 7.70 | 68 | 446 | 54.8% | 0.20 | 0.0041 | -0.307 | 500 | 73.90 | 77.30 | 4 | 54.5% | -0.80 | 0.0041 | -0.296 | |
| 4.20 | 6.80 | 5 | 87 | 53.9% | 0.17 | 0.0037 | -0.276 | 510 | 82.40 | 85.90 | 54.5% | -0.83 | 0.0037 | -0.265 | ||
| 4.20 | 5.10 | 2 | 85 | 55.1% | 0.14 | 0.0032 | -0.245 | 520 | 91.20 | 94.60 | 1 | 54.3% | -0.86 | 0.0033 | -0.235 | |
| 2.70 | 4.60 | 3 | 43 | 55.0% | 0.12 | 0.0028 | -0.216 | 530 | 100.30 | 103.90 | 1 | 55.0% | -0.89 | 0.0029 | -0.207 | |
| 2.00 | 4.30 | 39 | 56.3% | 0.10 | 0.0025 | -0.189 | 540 | 109.40 | 113.10 | 54.7% | -0.91 | 0.0026 | -0.182 | |||
| 1.90 | 3.10 | 3 | 154 | 56.4% | 0.08 | 0.0021 | -0.165 | 550 | 118.80 | 122.50 | 1 | 54.8% | -0.92 | 0.0023 | -0.159 | |
| 1.15 | 3.80 | 1 | 23 | 59.4% | 0.07 | 0.0018 | -0.143 | 560 | 128.40 | 132.00 | 55.0% | -0.94 | 0.0020 | -0.140 | ||
| 0.8500 | 2.30 | 11 | 56.8% | 0.06 | 0.0016 | -0.124 | 570 | 138.00 | 141.60 | 54.7% | -0.95 | 0.0018 | -0.123 | |||
| 0.7000 | 2.60 | 2 | 26 | 60.0% | 0.05 | 0.0014 | -0.107 | 580 | 147.80 | 151.40 | 55.3% | -0.96 | 0.0016 | -0.111 | ||
| 0.4500 | 1.85 | 26 | 58.7% | 0.04 | 0.0012 | -0.092 | 590 | 157.70 | 161.10 | 54.9% | -0.97 | 0.0014 | -0.094 | |||
| 0.4500 | 1.15 | 1 | 262 | 57.6% | 0.03 | 0.0010 | -0.080 | 600 | 167.50 | 171.20 | 11 | 56.3% | -0.98 | 0.0012 | -0.085 | |
| 0.1000 | 2.30 | 64.1% | 0.03 | 0.0008 | -0.069 | 610 | 177.40 | 180.90 | 1 | -0.99 | 0.0010 | -0.073 | ||||
| 0.0500 | 1.15 | 5 | 59.5% | 0.02 | 0.0007 | -0.059 | 620 | 187.30 | 190.90 | 2 | -0.99 | 0.0008 | -0.061 | |||
| 0.3000 | 0.4000 | 478 | 57.3% | 0.02 | 0.0006 | -0.051 | 630 | 197.20 | 200.90 | 2 | -1.00 | 0.0005 | -0.059 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput