VLO 期权链 Valero Energy Corporation
Cboe delayed options data · 截至 15:46 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±12.7% (383.71–495.81) · ATM IV 53.6% · P/C 未平仓量 1.74
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 218.80 | 222.60 | 2 | 91.3% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 1.55 | 2 | 114.3% | -0.00 | 0.0001 | -0.011 | ||
| 209.10 | 212.70 | 2 | 94.8% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 1.60 | 108.2% | -0.00 | 0.0001 | -0.013 | |||
| 198.90 | 202.80 | 4 | 89.6% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 0.9500 | 3 | 94.3% | -0.00 | 0.0001 | -0.015 | ||
| 188.80 | 192.90 | 9 | 77.9% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.9500 | 307 | 88.5% | -0.00 | 0.0001 | -0.018 | ||
| 179.10 | 182.80 | 4 | 75.9% | 0.99 | 0.0001 | 0.000 | 260 | 0 | 1.00 | 3 | 83.6% | -0.01 | 0.0002 | -0.021 | ||
| 169.10 | 172.90 | 5 | 71.4% | 0.99 | 0.0002 | -0.003 | 270 | 0 | 0.9500 | 19 | 77.7% | -0.01 | 0.0002 | -0.026 | ||
| 159.20 | 163.00 | 5 | 68.8% | 0.99 | 0.0003 | -0.010 | 280 | 0 | 0.9500 | 200 | 72.5% | -0.01 | 0.0003 | -0.031 | ||
| 149.30 | 153.20 | 3 | 66.9% | 0.99 | 0.0003 | -0.017 | 290 | 0.2000 | 0.9000 | 127 | 69.0% | -0.01 | 0.0004 | -0.038 | ||
| 139.40 | 143.30 | 7 | 63.4% | 0.99 | 0.0004 | -0.027 | 300 | 0.2000 | 0.7500 | 6 | 119 | 62.6% | -0.02 | 0.0005 | -0.047 | |
| 130.00 | 133.50 | 9 | 64.4% | 0.98 | 0.0006 | -0.039 | 310 | 0.4000 | 0.9500 | 1 | 289 | 61.2% | -0.02 | 0.0006 | -0.058 | |
| 120.20 | 123.80 | 5 | 61.8% | 0.97 | 0.0008 | -0.054 | 320 | 0.5500 | 1.05 | 1 | 146 | 58.1% | -0.03 | 0.0008 | -0.072 | |
| 110.40 | 114.00 | 4 | 58.4% | 0.97 | 0.0010 | -0.073 | 330 | 0.7500 | 1.80 | 252 | 58.1% | -0.04 | 0.0011 | -0.091 | ||
| 101.10 | 104.50 | 35 | 57.8% | 0.95 | 0.0014 | -0.097 | 340 | 0.9000 | 2.00 | 225 | 54.5% | -0.05 | 0.0014 | -0.114 | ||
| 91.60 | 95.10 | 497 | 55.8% | 0.94 | 0.0018 | -0.126 | 350 | 1.90 | 2.45 | 9 | 685 | 54.2% | -0.07 | 0.0018 | -0.142 | |
| 82.30 | 86.00 | 495 | 54.3% | 0.91 | 0.0023 | -0.161 | 360 | 2.80 | 3.80 | 2 | 223 | 54.6% | -0.09 | 0.0023 | -0.176 | |
| 73.80 | 77.30 | 94 | 54.4% | 0.88 | 0.0028 | -0.202 | 370 | 3.90 | 5.10 | 3 | 222 | 53.8% | -0.12 | 0.0029 | -0.215 | |
| 65.40 | 68.80 | 28 | 53.7% | 0.85 | 0.0034 | -0.245 | 380 | 5.60 | 7.00 | 14 | 295 | 53.9% | -0.16 | 0.0034 | -0.257 | |
| 57.90 | 60.80 | 70 | 53.8% | 0.81 | 0.0040 | -0.290 | 390 | 7.20 | 9.30 | 1 | 155 | 53.1% | -0.20 | 0.0040 | -0.300 | |
| 54.20 | 57.50 | 54.4% | 0.78 | 0.0042 | -0.311 | 395 | 7.70 | 10.70 | 52.2% | -0.22 | 0.0043 | -0.320 | ||||
| 50.50 | 53.80 | 125 | 54.0% | 0.76 | 0.0045 | -0.332 | 400 | 10.10 | 11.80 | 75 | 2,290 | 53.1% | -0.25 | 0.0045 | -0.340 | |
| 47.10 | 50.20 | 53.9% | 0.73 | 0.0047 | -0.351 | 405 | 10.70 | 13.70 | 52.4% | -0.27 | 0.0048 | -0.358 | ||||
| 43.70 | 47.10 | 5 | 895 | 54.0% | 0.71 | 0.0050 | -0.369 | 410 | 13.30 | 15.10 | 2,169 | 53.1% | -0.30 | 0.0050 | -0.374 | |
| 40.50 | 43.70 | 53.7% | 0.68 | 0.0052 | -0.385 | 415 | 14.60 | 17.00 | 52.6% | -0.33 | 0.0052 | -0.389 | ||||
| 37.50 | 40.70 | 237 | 53.8% | 0.65 | 0.0053 | -0.399 | 420 | 17.60 | 19.10 | 15 | 946 | 53.8% | -0.35 | 0.0053 | -0.402 | |
| 36.10 | 39.30 | 53.9% | 0.64 | 0.0054 | -0.405 | 422.5 | 17.40 | 20.10 | 52.4% | -0.37 | 0.0054 | -0.407 | ||||
| 34.60 | 37.80 | 53.7% | 0.62 | 0.0054 | -0.410 | 425 | 18.60 | 21.20 | 52.6% | -0.38 | 0.0054 | -0.412 | ||||
| 33.20 | 36.80 | 54.1% | 0.61 | 0.0055 | -0.415 | 427.5 | 19.70 | 22.50 | 52.7% | -0.40 | 0.0055 | -0.417 | ||||
| 32.20 | 33.90 | 3 | 237 | 52.8% | 0.60 | 0.0056 | -0.420 | 430 | 21.70 | 23.40 | 473 | 53.3% | -0.41 | 0.0056 | -0.421 | |
| 30.70 | 33.80 | 53.9% | 0.58 | 0.0056 | -0.424 | 432.5 | 22.10 | 24.60 | 52.5% | -0.42 | 0.0056 | -0.424 | ||||
| 29.60 | 32.20 | 53.8% | 0.57 | 0.0056 | -0.427 | 435 | 23.90 | 26.80 | 5 | 54.0% | -0.44 | 0.0056 | -0.427 | |||
| 28.10 | 31.40 | 53.9% | 0.55 | 0.0057 | -0.430 | 437.5 | 24.70 | 27.40 | 5 | 52.9% | -0.45 | 0.0056 | -0.429 | |||
| 27.60 | 28.80 | 16 | 379 | 53.2% | 0.54 | 0.0057 | -0.432 | 440 | 26.70 | 29.00 | 17 | 478 | 53.9% | -0.47 | 0.0057 | -0.430 |
| 26.20 | 29.10 | 54.4% | 0.53 | 0.0057 | -0.433 | 442.5 | 27.70 | 30.30 | 53.5% | -0.48 | 0.0057 | -0.432 | ||||
| 25.00 | 27.60 | 54.0% | 0.51 | 0.0057 | -0.434 | 445 | 28.80 | 31.60 | 53.2% | -0.49 | 0.0057 | -0.432 | ||||
| 23.90 | 26.90 | 54.4% | 0.50 | 0.0057 | -0.435 | 447.5 | 31.40 | 33.20 | 54.8% | -0.51 | 0.0057 | -0.432 | ||||
| 23.50 | 24.50 | 21 | 337 | 53.6% | 0.48 | 0.0057 | -0.435 | 450 | 32.90 | 34.50 | 8 | 399 | 54.7% | -0.52 | 0.0057 | -0.432 |
| 22.70 | 25.00 | 16 | 55.3% | 0.47 | 0.0057 | -0.434 | 452.5 | 33.30 | 36.70 | 2 | 54.1% | -0.54 | 0.0056 | -0.431 | ||
| 20.90 | 24.10 | 16 | 54.8% | 0.46 | 0.0057 | -0.433 | 455 | 34.90 | 38.00 | 61 | 54.0% | -0.55 | 0.0056 | -0.429 | ||
| 19.90 | 22.30 | 5 | 53.9% | 0.44 | 0.0056 | -0.432 | 457.5 | 36.50 | 39.30 | 53.8% | -0.56 | 0.0056 | -0.427 | |||
| 19.10 | 20.60 | 21 | 736 | 53.3% | 0.43 | 0.0056 | -0.430 | 460 | 38.20 | 40.90 | 25 | 54.0% | -0.58 | 0.0056 | -0.425 | |
| 18.40 | 21.20 | 54.9% | 0.42 | 0.0056 | -0.427 | 462.5 | 39.70 | 42.60 | 54.0% | -0.59 | 0.0055 | -0.422 | ||||
| 17.60 | 19.50 | 54.2% | 0.40 | 0.0055 | -0.424 | 465 | 41.20 | 44.40 | 54.0% | -0.60 | 0.0055 | -0.418 | ||||
| 16.90 | 19.60 | 55.3% | 0.39 | 0.0054 | -0.421 | 467.5 | 43.10 | 46.40 | 54.6% | -0.61 | 0.0054 | -0.415 | ||||
| 16.20 | 17.30 | 140 | 53.9% | 0.38 | 0.0054 | -0.417 | 470 | 45.00 | 47.80 | 54.5% | -0.63 | 0.0054 | -0.411 | |||
| 14.60 | 17.50 | 55.6% | 0.35 | 0.0053 | -0.409 | 475 | 48.00 | 51.00 | 53.7% | -0.65 | 0.0052 | -0.401 | ||||
| 13.40 | 14.40 | 213 | 54.1% | 0.33 | 0.0051 | -0.399 | 480 | 51.90 | 55.20 | 4 | 54.7% | -0.67 | 0.0051 | -0.391 | ||
| 12.00 | 14.80 | 55.8% | 0.31 | 0.0050 | -0.388 | 485 | 55.30 | 59.00 | 54.5% | -0.70 | 0.0049 | -0.380 | ||||
| 10.80 | 12.00 | 190 | 54.1% | 0.29 | 0.0048 | -0.376 | 490 | 59.20 | 62.00 | 2 | 53.7% | -0.72 | 0.0047 | -0.367 | ||
| 9.00 | 9.90 | 14 | 434 | 54.5% | 0.25 | 0.0044 | -0.351 | 500 | 66.90 | 70.70 | 4 | 54.5% | -0.76 | 0.0044 | -0.341 | |
| 7.20 | 8.30 | 87 | 54.7% | 0.21 | 0.0040 | -0.324 | 510 | 75.10 | 78.80 | 54.4% | -0.79 | 0.0040 | -0.314 | |||
| 5.80 | 6.90 | 79 | 55.0% | 0.18 | 0.0036 | -0.297 | 520 | 83.80 | 87.30 | 1 | 54.7% | -0.82 | 0.0036 | -0.287 | ||
| 4.50 | 6.40 | 36 | 56.2% | 0.16 | 0.0033 | -0.270 | 530 | 92.50 | 96.10 | 1 | 54.7% | -0.85 | 0.0033 | -0.261 | ||
| 3.80 | 6.30 | 39 | 58.5% | 0.13 | 0.0029 | -0.245 | 540 | 102.10 | 105.20 | 56.1% | -0.87 | 0.0030 | -0.237 | |||
| 3.00 | 5.60 | 6 | 153 | 59.3% | 0.11 | 0.0026 | -0.221 | 550 | 110.70 | 114.40 | 1 | 55.1% | -0.89 | 0.0026 | -0.214 | |
| 2.35 | 4.40 | 1 | 22 | 58.9% | 0.10 | 0.0023 | -0.199 | 560 | 120.80 | 123.60 | 56.7% | -0.91 | 0.0024 | -0.194 | ||
| 1.95 | 4.40 | 11 | 61.1% | 0.08 | 0.0020 | -0.179 | 570 | 129.60 | 133.20 | 55.4% | -0.92 | 0.0021 | -0.175 | |||
| 1.55 | 3.50 | 26 | 60.8% | 0.07 | 0.0018 | -0.161 | 580 | 139.20 | 142.90 | 55.9% | -0.93 | 0.0019 | -0.159 | |||
| 1.25 | 3.70 | 26 | 63.3% | 0.06 | 0.0016 | -0.145 | 590 | 148.90 | 152.60 | 55.1% | -0.95 | 0.0017 | -0.145 | |||
| 0.9500 | 3.40 | 112 | 64.3% | 0.05 | 0.0014 | -0.130 | 600 | 158.90 | 162.30 | 11 | 55.9% | -0.96 | 0.0016 | -0.132 | ||
| 0.6500 | 3.20 | 65.3% | 0.05 | 0.0012 | -0.117 | 610 | 168.60 | 172.40 | 55.7% | -0.96 | 0.0014 | -0.121 | ||||
| 0.4000 | 2.95 | 5 | 66.0% | 0.04 | 0.0011 | -0.105 | 620 | 178.40 | 182.00 | -0.97 | 0.0013 | -0.108 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。