VLO цепочка опционов Valero Energy Corporation

Экспирация Cboe delayed options data · по состоянию на 22:05 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±12.6% (378.81–487.81) · ATM IV 53.1% · P/C открытого интереса 1.74

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
212.20	215.90		2		1.00	0.0000	0.000	220	0	2.15		2	118.6%	-0.00	0.0001	-0.010
202.20	206.00		2		1.00	0.0001	0.000	230	0	2.20			112.1%	-0.00	0.0001	-0.012
192.50	196.10		4	82.0%	1.00	0.0001	0.000	240	0	1.35		3	97.5%	-0.00	0.0001	-0.014
182.60	186.00		9	74.5%	1.00	0.0001	0.000	250	0	1.15	1	307	89.3%	-0.00	0.0001	-0.017
172.60	176.30	1	4	70.3%	0.99	0.0002	0.000	260	0	1.45	1	3	86.6%	-0.01	0.0002	-0.020
162.70	166.20		5	68.6%	0.99	0.0002	-0.003	270	0	1.35	1	19	80.0%	-0.01	0.0002	-0.025
152.50	156.30	1	5	59.5%	0.99	0.0003	-0.010	280	0	0.2000	100	200	58.1%	-0.01	0.0003	-0.031
142.70	146.60	1	3	60.1%	0.99	0.0004	-0.019	290	0.2000	2.20	1	127	76.5%	-0.01	0.0004	-0.039
132.80	136.70	1	7	57.4%	0.98	0.0005	-0.029	300	0	1.10	17	119	62.2%	-0.02	0.0005	-0.049
123.10	126.70		9	57.4%	0.98	0.0007	-0.043	310	0.2000	1.50	1	289	61.6%	-0.02	0.0007	-0.061
113.60	117.00		5	57.7%	0.97	0.0009	-0.060	320	0.2500	2.00	3	146	59.6%	-0.03	0.0010	-0.078
103.90	107.40	1	4	56.0%	0.96	0.0012	-0.081	330	0.3500	1.50	16	252	52.6%	-0.04	0.0012	-0.098
94.50	97.50		35	53.4%	0.95	0.0016	-0.108	340	0.5000	2.70	6	225	53.3%	-0.06	0.0016	-0.124
85.20	88.70		497	54.0%	0.93	0.0020	-0.141	350	1.50	3.20	21	685	52.8%	-0.08	0.0021	-0.156
76.30	79.60		495	53.2%	0.90	0.0026	-0.179	360	3.10	4.20	10	223	53.5%	-0.11	0.0027	-0.193
67.80	71.20	3	94	53.3%	0.87	0.0032	-0.222	370	4.20	6.40	8	222	53.8%	-0.14	0.0032	-0.235
59.70	63.10		28	53.1%	0.83	0.0038	-0.267	380	5.80	8.40	30	295	53.1%	-0.18	0.0038	-0.278
52.10	55.10	3	70	52.4%	0.78	0.0044	-0.310	390	7.70	10.70	5	155	52.1%	-0.23	0.0044	-0.319
48.50	51.50			52.4%	0.76	0.0046	-0.331	395	9.20	12.30	1		52.4%	-0.25	0.0047	-0.338
45.10	48.10	6	125	52.5%	0.73	0.0049	-0.349	400	11.80	13.80	119	2,290	53.6%	-0.28	0.0049	-0.356
42.40	45.10			53.6%	0.70	0.0051	-0.366	405	12.50	15.50			52.4%	-0.30	0.0051	-0.372
38.80	42.10	5	895	53.2%	0.67	0.0053	-0.382	410	14.30	17.40	8	2,169	52.4%	-0.33	0.0053	-0.386
36.00	38.90			53.2%	0.65	0.0055	-0.395	415	16.40	19.40			52.5%	-0.36	0.0055	-0.398
33.30	36.40		237	53.7%	0.62	0.0056	-0.405	420	18.70	21.50	18	946	52.5%	-0.39	0.0056	-0.407
31.80	34.70			53.2%	0.60	0.0057	-0.410	422.5	19.70	22.70			52.5%	-0.40	0.0057	-0.411
30.60	33.50			53.5%	0.59	0.0057	-0.414	425	20.80	23.90			52.4%	-0.42	0.0057	-0.414
29.30	32.20	1		53.5%	0.57	0.0058	-0.417	427.5	22.30	25.20			52.8%	-0.43	0.0058	-0.417
28.10	31.00	14	237	53.6%	0.56	0.0058	-0.420	430	23.50	26.40	1	473	52.7%	-0.45	0.0058	-0.419
26.90	29.80	1		53.6%	0.55	0.0058	-0.422	432.5	24.70	27.60			52.5%	-0.46	0.0058	-0.421
25.80	29.00	261		54.1%	0.53	0.0059	-0.424	435	26.30	29.00	264		52.9%	-0.48	0.0058	-0.422
24.70	27.80	1		54.1%	0.52	0.0059	-0.425	437.5	27.50	30.50	7		52.9%	-0.49	0.0058	-0.422
23.20	26.80	53	379	53.8%	0.50	0.0059	-0.425	440	29.00	31.90	36	478	53.0%	-0.50	0.0058	-0.422
22.40	25.80			54.1%	0.49	0.0059	-0.425	442.5	30.50	33.20	3		52.9%	-0.52	0.0058	-0.422
21.30	24.10	2		53.4%	0.47	0.0059	-0.424	445	31.90	34.80			53.0%	-0.53	0.0058	-0.420
20.30	23.10	3		53.4%	0.46	0.0058	-0.423	447.5	33.40	36.20			52.9%	-0.55	0.0058	-0.419
19.80	22.60	402	337	54.4%	0.44	0.0058	-0.421	450	35.00	38.10	311	399	53.3%	-0.56	0.0058	-0.416
18.50	21.70	26		54.0%	0.43	0.0058	-0.419	452.5	36.30	39.30	2		52.7%	-0.57	0.0058	-0.413
17.70	20.50	17		53.9%	0.42	0.0058	-0.416	455	38.20	41.00	61		53.1%	-0.59	0.0057	-0.410
16.50	20.00	5		53.9%	0.40	0.0057	-0.412	457.5	39.70	43.20			53.5%	-0.60	0.0057	-0.407
16.30	18.80	85	736	54.2%	0.39	0.0056	-0.409	460	41.40	45.00	3	25	53.7%	-0.61	0.0056	-0.403
15.00	18.30			54.0%	0.38	0.0056	-0.405	462.5	43.00	46.10			53.0%	-0.63	0.0055	-0.398
14.00	17.40	2		53.7%	0.36	0.0055	-0.400	465	44.70	47.80			52.9%	-0.64	0.0055	-0.393
13.50	16.30			53.6%	0.35	0.0054	-0.395	467.5	46.50	49.80			53.2%	-0.65	0.0054	-0.388
13.40	15.90	50	140	54.6%	0.34	0.0054	-0.390	470	48.20	51.80			53.4%	-0.67	0.0053	-0.382
11.90	14.30			54.2%	0.32	0.0052	-0.379	475	51.90	55.20			53.2%	-0.69	0.0052	-0.370
11.10	13.00	36	213	54.6%	0.29	0.0050	-0.366	480	55.70	58.90	4	4	53.2%	-0.71	0.0050	-0.357
9.00	11.90			53.6%	0.27	0.0048	-0.353	485	59.50	63.00			53.4%	-0.73	0.0048	-0.344
8.30	11.10	31	190	54.4%	0.25	0.0046	-0.339	490	63.50	67.00		2	53.5%	-0.75	0.0046	-0.330
6.50	9.10	25	434	54.2%	0.21	0.0042	-0.311	500	71.80	75.30		4	53.9%	-0.79	0.0042	-0.301
5.40	7.00		87	54.1%	0.18	0.0038	-0.282	510	80.30	83.80			54.0%	-0.82	0.0038	-0.272
4.40	6.50	12	79	55.8%	0.15	0.0034	-0.254	520	89.60	92.60		1	55.1%	-0.85	0.0034	-0.245
3.40	4.80	11	36	54.8%	0.13	0.0030	-0.228	530	98.10	101.80		1	54.8%	-0.87	0.0030	-0.219
2.05	5.00		39	56.0%	0.11	0.0026	-0.203	540	107.30	110.90			54.9%	-0.90	0.0027	-0.196
2.00	3.90	8	153	56.8%	0.09	0.0023	-0.181	550	116.70	120.40		1	55.6%	-0.91	0.0024	-0.176
1.30	3.40	2	22	56.9%	0.08	0.0020	-0.161	560	126.50	130.10			57.5%	-0.93	0.0021	-0.158
1.05	2.90	2	11	57.6%	0.07	0.0017	-0.143	570	136.10	139.50			57.5%	-0.94	0.0019	-0.142
0.6000	3.40		26	60.6%	0.06	0.0015	-0.127	580	145.70	149.40			58.6%	-0.95	0.0017	-0.129
0.3000	3.20	1	26	61.6%	0.05	0.0013	-0.114	590	155.40	158.80			57.1%	-0.96	0.0015	-0.114
0.2000	2.20	150	112	59.9%	0.04	0.0012	-0.101	600	165.20	168.80		11	58.4%	-0.97	0.0014	-0.104
0	2.85			64.3%	0.04	0.0010	-0.090	610	175.30	178.70			61.0%	-0.98	0.0013	-0.094
0	2.70		5	66.1%	0.03	0.0009	-0.081	620	185.00	188.90			63.4%	-0.98	0.0012	-0.080

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Nov 20, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

VLO цепочка опционов Valero Energy Corporation

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный