VLO optieketen Valero Energy Corporation

Vervaldatum Cboe delayed options data · per 22:04 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±12.7% (379.58–490.08) · ATM IV 54.5% · P/C open interest 1.63

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
213.60	216.80	1	2	112.1%	1.00	0.0000	0.000	220	0	1.15	90	2	77.8%	-0.00	0.0000	-0.007
203.50	206.90		2	104.5%	1.00	0.0000	0.000	230	0	1.15	99		73.0%	-0.00	0.0001	-0.009
193.60	196.90	1	4	97.2%	1.00	0.0001	0.000	240	0	2.15		3	106.8%	-0.00	0.0001	-0.011
183.60	186.90		9	90.3%	1.00	0.0001	0.000	250	0	1.20	81	306	68.1%	-0.00	0.0001	-0.014
173.90	177.00		4	88.2%	1.00	0.0001	0.000	260	0	1.20	63	3	63.6%	-0.00	0.0001	-0.018
163.70	167.00	1	5	79.7%	0.99	0.0002	0.000	270	0	1.20	27	18	80.0%	-0.01	0.0002	-0.022
153.80	157.20	1	4	78.2%	0.99	0.0002	-0.007	280	0.1000	0.4500	58	292	66.8%	-0.01	0.0003	-0.029
144.00	147.30	1	4	73.0%	0.99	0.0004	-0.016	290	0	0.6000	6	127	65.2%	-0.01	0.0004	-0.037
134.10	137.40		6	68.6%	0.99	0.0005	-0.028	300	0	0.8500	4	129	60.9%	-0.02	0.0005	-0.048
124.40	127.70	2	9	62.2%	0.98	0.0006	-0.042	310	0.2000	1.05	244	289	59.6%	-0.02	0.0007	-0.062
114.70	117.90		5	63.5%	0.97	0.0009	-0.061	320	0.4000	1.45		145	58.6%	-0.03	0.0009	-0.080
105.00	108.20	3	3	60.4%	0.96	0.0012	-0.085	330	0.2500	1.50	5	258	57.2%	-0.04	0.0012	-0.103
95.60	98.10		35	59.3%	0.94	0.0016	-0.114	340	0.7000	2.00	7	231	52.5%	-0.06	0.0016	-0.131
86.50	89.40	5	497	57.5%	0.92	0.0020	-0.149	350	1.80	3.40	100	698	55.2%	-0.08	0.0021	-0.165
77.60	80.80	2	495	57.3%	0.90	0.0026	-0.190	360	2.50	4.00	21	229	52.7%	-0.11	0.0026	-0.204
68.70	72.20		93	55.8%	0.86	0.0032	-0.234	370	4.50	6.00	25	226	54.7%	-0.14	0.0032	-0.247
60.70	64.10	2	28	55.6%	0.83	0.0037	-0.279	380	6.30	8.00	18	302	54.4%	-0.18	0.0038	-0.291
53.20	56.50	1	70	55.4%	0.78	0.0043	-0.324	390	8.20	10.60	6	155	53.8%	-0.23	0.0044	-0.333
49.80	52.80			55.5%	0.76	0.0046	-0.344	395	10.20	12.50	3	1	55.1%	-0.25	0.0046	-0.352
46.30	48.90		127	54.8%	0.73	0.0048	-0.363	400	11.50	13.60	40	2,319	54.2%	-0.28	0.0048	-0.370
42.80	46.40			55.5%	0.70	0.0050	-0.381	405	12.40	15.30			53.2%	-0.30	0.0051	-0.386
39.90	43.00	1	895	55.5%	0.68	0.0052	-0.396	410	14.10	17.30	17	2,169	53.2%	-0.33	0.0052	-0.401
36.80	40.20			55.5%	0.65	0.0054	-0.410	415	16.50	19.20	3		53.6%	-0.36	0.0054	-0.413
33.90	37.00	2	237	55.1%	0.62	0.0056	-0.421	420	18.80	21.40	74	946	53.7%	-0.39	0.0056	-0.423
32.60	35.70	2		55.2%	0.61	0.0056	-0.426	422.5	19.80	23.10			54.2%	-0.40	0.0056	-0.427
31.30	34.40	30		55.3%	0.59	0.0057	-0.430	425	20.70	24.30	12		54.0%	-0.41	0.0057	-0.431
30.00	33.10	36	1	55.4%	0.58	0.0057	-0.434	427.5	21.80	24.90	30		53.3%	-0.43	0.0057	-0.434
28.50	31.90	34	239	55.2%	0.56	0.0058	-0.436	430	23.50	26.10	136	473	53.7%	-0.44	0.0057	-0.436
27.50	30.50	19	1	55.2%	0.55	0.0058	-0.439	432.5	24.20	27.40	1		53.1%	-0.46	0.0058	-0.438
26.20	29.20	18	151	54.9%	0.53	0.0058	-0.440	435	26.10	29.00	19	156	54.0%	-0.47	0.0058	-0.439
25.00	28.20		1	55.1%	0.52	0.0058	-0.441	437.5	27.20	30.20	3	6	53.6%	-0.49	0.0058	-0.439
24.20	27.00	360	393	55.3%	0.51	0.0058	-0.442	440	28.90	31.40	336	501	53.7%	-0.50	0.0058	-0.439
23.20	25.90	4		55.4%	0.49	0.0058	-0.442	442.5	30.00	33.20		3	53.8%	-0.52	0.0058	-0.439
22.10	24.80	1	1	55.3%	0.48	0.0058	-0.441	445	31.50	34.60			53.8%	-0.53	0.0058	-0.437
20.70	23.90		3	55.0%	0.46	0.0058	-0.440	447.5	32.80	36.10			53.6%	-0.54	0.0058	-0.436
20.30	22.50	16	516	55.2%	0.45	0.0058	-0.438	450	34.60	37.60		494	53.8%	-0.56	0.0058	-0.433
19.40	21.90	2	18	55.5%	0.43	0.0058	-0.436	452.5	36.10	39.50		1	53.8%	-0.57	0.0057	-0.431
17.90	20.90	1	6	54.9%	0.42	0.0057	-0.433	455	37.60	40.80		27	53.8%	-0.58	0.0057	-0.427
17.10	20.00		5	54.9%	0.41	0.0057	-0.429	457.5	39.10	42.50			53.7%	-0.60	0.0056	-0.424
16.70	19.10	34	770	55.3%	0.39	0.0056	-0.426	460	40.70	43.90		28	53.4%	-0.61	0.0056	-0.419
15.30	18.80			55.3%	0.38	0.0056	-0.421	462.5	42.60	45.50			53.5%	-0.62	0.0055	-0.415
14.50	17.40	10	2	54.7%	0.37	0.0055	-0.417	465	44.20	47.50			53.6%	-0.64	0.0055	-0.410
13.80	16.50			54.6%	0.36	0.0054	-0.412	467.5	46.10	48.90			53.5%	-0.65	0.0054	-0.404
13.60	15.90	5	183	55.3%	0.34	0.0054	-0.406	470	47.70	50.70			53.3%	-0.66	0.0053	-0.398
12.30	14.50	180		55.3%	0.32	0.0052	-0.394	475	51.30	54.40			53.3%	-0.69	0.0052	-0.386
10.90	13.20	56	237	55.1%	0.30	0.0050	-0.381	480	54.90	58.10		4	53.1%	-0.71	0.0050	-0.372
9.10	12.00	30		54.4%	0.27	0.0048	-0.367	485	58.80	61.90			52.9%	-0.73	0.0048	-0.357
8.80	11.30	3	197	55.8%	0.25	0.0047	-0.352	490	62.90	66.20		2	53.6%	-0.75	0.0046	-0.342
6.20	9.10	87	446	54.4%	0.21	0.0042	-0.320	500	70.90	73.30		4	51.9%	-0.79	0.0042	-0.309
5.00	7.60	12	87	55.0%	0.18	0.0038	-0.288	510	79.20	82.70			52.9%	-0.82	0.0038	-0.277
4.30	5.60	6	85	54.7%	0.15	0.0034	-0.255	520	88.00	91.30		1	52.5%	-0.85	0.0034	-0.245
3.30	4.70	26	43	55.1%	0.12	0.0030	-0.224	530	97.10	100.70		1	53.4%	-0.88	0.0030	-0.215
2.00	4.30		39	55.1%	0.10	0.0026	-0.195	540	106.30	109.90			53.4%	-0.90	0.0026	-0.186
1.90	3.60	8	154	56.5%	0.08	0.0022	-0.167	550	115.70	118.90		1	52.4%	-0.92	0.0023	-0.162
1.15	3.10	1	23	56.3%	0.07	0.0019	-0.143	560	125.20	128.40			52.0%	-0.94	0.0020	-0.140
0.6500	2.55		11	55.9%	0.06	0.0016	-0.121	570	134.90	138.30			53.1%	-0.95	0.0018	-0.122
0.3000	2.80	2	26	58.3%	0.04	0.0013	-0.102	580	144.60	148.10			53.1%	-0.96	0.0016	-0.105
0.0500	2.05		26	56.8%	0.04	0.0011	-0.085	590	154.50	157.80				-0.98	0.0015	-0.094
0.2500	1.35	1	262	56.7%	0.03	0.0009	-0.071	600	164.30	167.60		11		-0.99	0.0012	-0.072
0.1000	2.30			63.1%	0.02	0.0008	-0.059	610	174.20	177.80	1			-0.99	0.0009	-0.065
0.0500	1.15		5	58.7%	0.02	0.0006	-0.049	620	184.20	187.40	2			-1.00	0.0005	-0.052
0	0.4000	487		56.5%	0.01	0.0005	-0.040	630	194.10	197.50	2			-1.00	0.0001	-0.052

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

VLO optieketen Valero Energy Corporation

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen