VLO オプションチェーン Valero Energy Corporation
Cboe delayed options data · 基準日時： 18:46 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±12.6% (379.47–489.27) · ATM IV 54.0% · P/C オープンインタレスト 1.63
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 213.70 | 217.20 | 1 | 2 | 104.0% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0500 | 90 | 2 | 77.8% | -0.00 | 0.0000 | -0.006 |
| 203.40 | 207.30 | 2 | 91.9% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0500 | 99 | 73.0% | -0.00 | 0.0001 | -0.008 | ||
| 193.50 | 197.20 | 1 | 4 | 84.3% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 2.15 | 3 | 106.8% | -0.00 | 0.0001 | -0.010 | |
| 183.50 | 187.30 | 9 | 79.7% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.1000 | 81 | 306 | 68.1% | -0.00 | 0.0001 | -0.013 | |
| 173.50 | 177.30 | 4 | 72.6% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.1000 | 63 | 3 | 63.6% | -0.00 | 0.0001 | -0.017 | |
| 163.50 | 167.50 | 1 | 5 | 70.6% | 0.99 | 0.0002 | 0.000 | 270 | 0 | 1.20 | 27 | 18 | 80.1% | -0.01 | 0.0002 | -0.021 |
| 153.60 | 157.50 | 1 | 4 | 66.2% | 0.99 | 0.0002 | -0.006 | 280 | 0.0500 | 1.25 | 54 | 292 | 75.6% | -0.01 | 0.0003 | -0.028 |
| 143.70 | 147.70 | 1 | 4 | 64.9% | 0.99 | 0.0003 | -0.015 | 290 | 0.2000 | 0.6500 | 127 | 65.9% | -0.01 | 0.0004 | -0.036 | |
| 133.80 | 137.70 | 6 | 60.4% | 0.99 | 0.0005 | -0.027 | 300 | 0.1000 | 0.8500 | 4 | 129 | 62.0% | -0.02 | 0.0005 | -0.047 | |
| 124.00 | 127.90 | 2 | 9 | 58.9% | 0.98 | 0.0006 | -0.042 | 310 | 0.3500 | 0.8500 | 244 | 289 | 59.3% | -0.02 | 0.0007 | -0.061 |
| 114.70 | 117.90 | 5 | 58.6% | 0.97 | 0.0009 | -0.061 | 320 | 0.4000 | 1.45 | 145 | 58.7% | -0.03 | 0.0009 | -0.080 | ||
| 105.50 | 108.60 | 3 | 3 | 60.4% | 0.96 | 0.0012 | -0.085 | 330 | 0.7500 | 1.50 | 3 | 258 | 55.7% | -0.04 | 0.0012 | -0.103 |
| 95.40 | 99.20 | 35 | 56.7% | 0.94 | 0.0016 | -0.115 | 340 | 1.30 | 2.30 | 6 | 231 | 55.9% | -0.06 | 0.0016 | -0.132 | |
| 86.70 | 90.10 | 5 | 497 | 57.6% | 0.92 | 0.0020 | -0.150 | 350 | 1.80 | 3.40 | 99 | 698 | 55.3% | -0.08 | 0.0021 | -0.166 |
| 77.90 | 81.20 | 2 | 495 | 57.0% | 0.90 | 0.0026 | -0.191 | 360 | 2.15 | 5.30 | 19 | 229 | 55.0% | -0.11 | 0.0026 | -0.205 |
| 69.40 | 72.70 | 93 | 56.5% | 0.86 | 0.0031 | -0.234 | 370 | 4.70 | 6.00 | 22 | 226 | 55.2% | -0.14 | 0.0032 | -0.248 | |
| 61.40 | 64.00 | 2 | 28 | 55.3% | 0.83 | 0.0037 | -0.279 | 380 | 6.00 | 8.00 | 13 | 302 | 54.1% | -0.18 | 0.0038 | -0.290 |
| 53.70 | 57.00 | 1 | 70 | 55.7% | 0.78 | 0.0043 | -0.323 | 390 | 8.80 | 10.30 | 3 | 155 | 54.4% | -0.22 | 0.0043 | -0.332 |
| 49.70 | 53.00 | 54.6% | 0.76 | 0.0045 | -0.343 | 395 | 10.40 | 11.60 | 3 | 1 | 54.5% | -0.25 | 0.0046 | -0.351 | ||
| 46.70 | 49.90 | 127 | 55.6% | 0.73 | 0.0048 | -0.362 | 400 | 11.80 | 13.20 | 36 | 2,319 | 54.3% | -0.27 | 0.0048 | -0.369 | |
| 42.80 | 45.70 | 53.8% | 0.71 | 0.0050 | -0.380 | 405 | 13.60 | 15.10 | 54.6% | -0.30 | 0.0050 | -0.385 | ||||
| 40.10 | 43.40 | 1 | 895 | 55.3% | 0.68 | 0.0052 | -0.395 | 410 | 14.90 | 16.80 | 13 | 2,169 | 53.9% | -0.33 | 0.0052 | -0.399 |
| 36.70 | 39.60 | 54.1% | 0.65 | 0.0054 | -0.408 | 415 | 17.50 | 19.70 | 3 | 55.5% | -0.35 | 0.0054 | -0.411 | |||
| 34.10 | 37.50 | 2 | 237 | 55.1% | 0.62 | 0.0055 | -0.419 | 420 | 19.10 | 20.90 | 72 | 946 | 53.9% | -0.38 | 0.0055 | -0.421 |
| 33.10 | 36.10 | 55.5% | 0.61 | 0.0056 | -0.424 | 422.5 | 19.80 | 22.50 | 54.0% | -0.40 | 0.0056 | -0.425 | ||||
| 31.40 | 34.70 | 30 | 55.1% | 0.59 | 0.0057 | -0.428 | 425 | 20.60 | 23.30 | 12 | 53.2% | -0.41 | 0.0056 | -0.429 | ||
| 30.50 | 33.30 | 36 | 1 | 55.4% | 0.58 | 0.0057 | -0.432 | 427.5 | 21.90 | 25.20 | 27 | 54.0% | -0.43 | 0.0057 | -0.432 | |
| 29.30 | 31.40 | 28 | 239 | 54.7% | 0.57 | 0.0058 | -0.435 | 430 | 23.70 | 25.60 | 136 | 473 | 53.8% | -0.44 | 0.0057 | -0.434 |
| 28.00 | 30.80 | 17 | 1 | 55.4% | 0.55 | 0.0058 | -0.437 | 432.5 | 24.30 | 27.70 | 1 | 53.9% | -0.46 | 0.0058 | -0.436 | |
| 27.10 | 27.80 | 8 | 151 | 53.9% | 0.54 | 0.0058 | -0.439 | 435 | 26.00 | 28.90 | 17 | 156 | 54.2% | -0.47 | 0.0058 | -0.437 |
| 25.00 | 28.10 | 1 | 54.4% | 0.52 | 0.0058 | -0.440 | 437.5 | 27.30 | 30.20 | 1 | 6 | 54.1% | -0.48 | 0.0058 | -0.438 | |
| 24.60 | 27.10 | 205 | 393 | 55.2% | 0.51 | 0.0058 | -0.440 | 440 | 28.60 | 31.20 | 193 | 501 | 53.7% | -0.50 | 0.0058 | -0.438 |
| 22.70 | 25.70 | 4 | 54.1% | 0.49 | 0.0058 | -0.440 | 442.5 | 29.70 | 33.00 | 3 | 53.7% | -0.51 | 0.0058 | -0.437 | ||
| 21.70 | 25.00 | 1 | 1 | 54.5% | 0.48 | 0.0058 | -0.440 | 445 | 31.60 | 33.80 | 53.5% | -0.53 | 0.0058 | -0.436 | ||
| 20.60 | 24.20 | 3 | 54.7% | 0.47 | 0.0058 | -0.438 | 447.5 | 32.70 | 35.90 | 53.8% | -0.54 | 0.0058 | -0.434 | |||
| 20.40 | 22.90 | 16 | 516 | 55.1% | 0.45 | 0.0058 | -0.437 | 450 | 34.10 | 37.40 | 494 | 53.6% | -0.55 | 0.0058 | -0.432 | |
| 18.60 | 21.70 | 2 | 18 | 54.1% | 0.44 | 0.0058 | -0.434 | 452.5 | 35.50 | 38.90 | 1 | 53.4% | -0.57 | 0.0057 | -0.429 | |
| 17.70 | 21.20 | 1 | 6 | 54.5% | 0.42 | 0.0057 | -0.432 | 455 | 37.10 | 40.50 | 27 | 53.4% | -0.58 | 0.0057 | -0.426 | |
| 16.80 | 19.90 | 5 | 54.0% | 0.41 | 0.0057 | -0.428 | 457.5 | 38.70 | 42.40 | 53.7% | -0.60 | 0.0056 | -0.422 | |||
| 16.20 | 19.40 | 28 | 770 | 54.7% | 0.40 | 0.0056 | -0.424 | 460 | 40.90 | 43.80 | 28 | 54.0% | -0.61 | 0.0056 | -0.418 | |
| 15.10 | 18.50 | 54.3% | 0.38 | 0.0056 | -0.420 | 462.5 | 42.10 | 44.90 | 52.9% | -0.62 | 0.0056 | -0.414 | ||||
| 14.30 | 17.20 | 10 | 2 | 53.8% | 0.37 | 0.0055 | -0.416 | 465 | 43.80 | 47.10 | 53.4% | -0.63 | 0.0055 | -0.409 | ||
| 13.50 | 17.00 | 54.3% | 0.36 | 0.0055 | -0.411 | 467.5 | 45.50 | 48.60 | 53.1% | -0.65 | 0.0054 | -0.403 | ||||
| 13.80 | 15.70 | 4 | 183 | 54.8% | 0.34 | 0.0054 | -0.405 | 470 | 47.30 | 50.50 | 53.2% | -0.66 | 0.0054 | -0.397 | ||
| 12.40 | 14.40 | 155 | 54.9% | 0.32 | 0.0052 | -0.393 | 475 | 50.90 | 54.10 | 53.2% | -0.68 | 0.0052 | -0.385 | |||
| 11.10 | 13.00 | 55 | 237 | 54.8% | 0.30 | 0.0051 | -0.380 | 480 | 54.70 | 58.00 | 4 | 53.4% | -0.71 | 0.0050 | -0.371 | |
| 9.60 | 11.50 | 30 | 54.0% | 0.27 | 0.0049 | -0.366 | 485 | 59.70 | 61.50 | 54.4% | -0.73 | 0.0048 | -0.356 | |||
| 9.00 | 10.50 | 197 | 54.7% | 0.25 | 0.0047 | -0.351 | 490 | 62.50 | 65.80 | 2 | 53.4% | -0.75 | 0.0046 | -0.341 | ||
| 7.20 | 8.40 | 82 | 446 | 54.5% | 0.21 | 0.0043 | -0.319 | 500 | 70.60 | 73.90 | 4 | 53.3% | -0.79 | 0.0042 | -0.309 | |
| 5.40 | 7.00 | 8 | 87 | 54.4% | 0.18 | 0.0038 | -0.287 | 510 | 79.10 | 82.40 | 53.4% | -0.82 | 0.0038 | -0.276 | ||
| 4.30 | 6.10 | 4 | 85 | 55.3% | 0.15 | 0.0034 | -0.255 | 520 | 87.80 | 91.20 | 1 | 53.4% | -0.85 | 0.0034 | -0.245 | |
| 2.70 | 4.60 | 3 | 43 | 53.4% | 0.12 | 0.0030 | -0.224 | 530 | 96.80 | 100.00 | 1 | 53.0% | -0.88 | 0.0030 | -0.215 | |
| 2.00 | 4.30 | 39 | 54.8% | 0.10 | 0.0026 | -0.195 | 540 | 106.00 | 109.90 | 54.6% | -0.90 | 0.0026 | -0.186 | |||
| 1.90 | 3.10 | 6 | 154 | 55.0% | 0.08 | 0.0022 | -0.168 | 550 | 115.40 | 119.20 | 1 | 54.8% | -0.92 | 0.0023 | -0.162 | |
| 1.15 | 3.10 | 1 | 23 | 56.0% | 0.07 | 0.0019 | -0.144 | 560 | 124.90 | 128.90 | 55.7% | -0.94 | 0.0021 | -0.141 | ||
| 0.8500 | 2.30 | 11 | 55.5% | 0.06 | 0.0016 | -0.122 | 570 | 134.50 | 138.30 | 55.2% | -0.95 | 0.0018 | -0.123 | |||
| 0.7000 | 2.60 | 2 | 26 | 58.8% | 0.05 | 0.0014 | -0.104 | 580 | 144.20 | 147.90 | 54.8% | -0.96 | 0.0016 | -0.106 | ||
| 0.4500 | 1.85 | 26 | 57.5% | 0.04 | 0.0011 | -0.087 | 590 | 154.10 | 157.60 | 54.9% | -0.97 | 0.0015 | -0.097 | |||
| 0.4500 | 1.15 | 1 | 262 | 56.5% | 0.03 | 0.0010 | -0.073 | 600 | 163.90 | 167.80 | 11 | 57.5% | -0.98 | 0.0013 | -0.073 | |
| 0.1000 | 2.30 | 62.9% | 0.02 | 0.0008 | -0.061 | 610 | 173.80 | 177.60 | 1 | 56.5% | -0.99 | 0.0009 | -0.068 | |||
| 0.0500 | 1.15 | 5 | 58.5% | 0.02 | 0.0007 | -0.051 | 620 | 183.70 | 187.60 | 2 | 56.3% | -1.00 | 0.0006 | -0.052 | ||
| 0.2000 | 0.4000 | 478 | 55.2% | 0.02 | 0.0006 | -0.043 | 630 | 193.70 | 197.50 | 2 | -1.00 | 0.0002 | -0.052 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット