VLO 옵션 체인 Valero Energy Corporation
Cboe delayed options data · 기준일 18:45 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±12.6% (381.09–490.99) · ATM IV 53.1% · P/C 미결제약정 1.74
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | 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 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.