LVS option chain Las Vegas Sands Corp.
Cboe delayed options data · के अनुसार 06:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±1.9% (43.99–45.73) · ATM IV 29.8% · P/C open interest 1.50
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 13.35 | 16.70 | 3 | 1 | 400.1% | 1.00 | 0.0001 | 0.000 | 30 | 0 | 0.0200 | 210.2% | -0.00 | 0.0001 | -0.000 | ||
| 8.55 | 10.80 | 14 | 192.9% | 1.00 | 0.0006 | 0.000 | 35 | 0 | 0.0100 | 2 | 124.6% | -0.00 | 0.0006 | -0.001 | ||
| 8.40 | 9.30 | 13 | 217.5% | 1.00 | 0.0010 | 0.000 | 36 | 0 | 2.13 | 2 | 333.4% | -0.00 | 0.0010 | -0.001 | ||
| 5.85 | 8.65 | 6 | 1.00 | 0.0017 | -0.000 | 37 | 0 | 0.0100 | 1 | 98.4% | -0.00 | 0.0017 | -0.001 | |||
| 6.30 | 7.75 | 4 | 5 | 201.8% | 1.00 | 0.0030 | -0.001 | 38 | 0 | 0.0100 | 5 | 85.6% | -0.00 | 0.0030 | -0.002 | |
| 4.90 | 7.65 | 5 | 1 | 209.5% | 1.00 | 0.0056 | -0.002 | 39 | 0 | 0.1000 | 3 | 2 | 102.2% | -0.00 | 0.0056 | -0.003 |
| 4.30 | 5.50 | 1 | 1 | 138.6% | 0.99 | 0.0111 | -0.005 | 40 | 0 | 0.0100 | 27 | 60.6% | -0.01 | 0.0111 | -0.005 | |
| 3.75 | 5.10 | 3 | 130.7% | 0.99 | 0.0160 | -0.007 | 40.5 | 0 | 1.15 | 157.1% | -0.01 | 0.0160 | -0.007 | |||
| 3.15 | 5.00 | 136.8% | 0.98 | 0.0236 | -0.009 | 41 | 0 | 0.0300 | 2 | 61 | 56.2% | -0.02 | 0.0236 | -0.010 | ||
| 2.60 | 4.00 | 1 | 92.3% | 0.98 | 0.0355 | -0.014 | 41.5 | 0 | 0.0600 | 92 | 55.5% | -0.03 | 0.0356 | -0.014 | ||
| 1.76 | 3.45 | 1 | 48.6% | 0.96 | 0.0548 | -0.020 | 42 | 0 | 0.1500 | 3 | 259 | 58.7% | -0.04 | 0.0549 | -0.020 | |
| 1.19 | 2.94 | 1 | 0.94 | 0.0865 | -0.030 | 42.5 | 0 | 0.0500 | 141 | 66 | 38.6% | -0.06 | 0.0867 | -0.030 | ||
| 0.8600 | 2.40 | 26 | 28 | 37.5% | 0.90 | 0.1387 | -0.046 | 43 | 0.0200 | 0.0700 | 49 | 574 | 35.3% | -0.10 | 0.1393 | -0.046 |
| 0.0400 | 1.87 | 22 | 22 | 0.83 | 0.2194 | -0.071 | 43.5 | 0.0500 | 0.1100 | 20 | 92 | 31.6% | -0.17 | 0.2210 | -0.071 | |
| 0.0500 | 1.45 | 56 | 102 | 30.4% | 0.70 | 0.3140 | -0.103 | 44 | 0.0100 | 0.3800 | 36 | 1,195 | 32.0% | -0.30 | 0.3179 | -0.104 |
| 0.3100 | 0.7400 | 52 | 56 | 36.9% | 0.53 | 0.3646 | -0.125 | 44.5 | 0.0600 | 1.06 | 2 | 32 | 45.0% | -0.47 | 0.3710 | -0.127 |
| 0 | 0.3700 | 60 | 730 | 27.0% | 0.36 | 0.3331 | -0.117 | 45 | 0.5000 | 0.8700 | 23 | 207 | 32.6% | -0.65 | 0.3391 | -0.120 |
| 0.0100 | 0.4700 | 12 | 23 | 44.2% | 0.22 | 0.2533 | -0.089 | 45.5 | 0.3400 | 1.69 | 4 | 94 | 27.7% | -0.79 | 0.2564 | -0.091 |
| 0.0100 | 0.1300 | 69 | 499 | 35.8% | 0.13 | 0.1725 | -0.059 | 46 | 0.9700 | 1.82 | 2 | 892 | -0.88 | 0.1737 | -0.058 | |
| 0 | 0.2500 | 63 | 52.4% | 0.07 | 0.1090 | -0.035 | 46.5 | 1.43 | 2.28 | 3 | 20 | -0.94 | 0.1093 | -0.032 | ||
| 0.0100 | 0.0700 | 46 | 179 | 45.8% | 0.04 | 0.0656 | -0.020 | 47 | 1.60 | 2.56 | 11 | -0.97 | 0.0644 | -0.018 | ||
| 0 | 0.0100 | 178 | 37.6% | 0.02 | 0.0401 | -0.012 | 47.5 | 2.11 | 3.45 | 1 | -0.98 | 0.0370 | -0.011 | |||
| 0 | 0.0400 | 24 | 63 | 52.5% | 0.02 | 0.0268 | -0.008 | 48 | 2.56 | 4.00 | 1 | 1 | -0.99 | 0.0232 | -0.009 | |
| 0 | 0.7100 | 58 | 116.8% | 0.01 | 0.0198 | -0.007 | 48.5 | 3.20 | 4.40 | 2 | -0.99 | 0.0163 | -0.008 | |||
| 0 | 0.0100 | 14 | 269 | 53.2% | 0.01 | 0.0155 | -0.006 | 49 | 3.60 | 5.60 | 1 | 99.3% | -0.99 | 0.0123 | -0.008 | |
| 0 | 2.06 | 8 | 203.7% | 0.01 | 0.0124 | -0.005 | 49.5 | 4.15 | 5.20 | 4 | 2 | -1.00 | 0.0096 | -0.007 | ||
| 0 | 0.0100 | 2 | 67 | 63.0% | 0.01 | 0.0101 | -0.005 | 50 | 4.50 | 6.40 | 4 | 1 | -1.00 | 0.0075 | -0.007 | |
| 0 | 0.5000 | 18 | 143.4% | 0.01 | 0.0067 | -0.004 | 51 | 5.65 | 6.80 | 1 | -1.00 | 0.0046 | -0.007 | |||
| 0 | 2.13 | 1 | 254.4% | 0.00 | 0.0043 | -0.003 | 52 | 6.65 | 8.90 | 172.0% | -1.00 | 0.0025 | -0.006 | |||
| 0 | 2.13 | 3 | 271.8% | 0.00 | 0.0026 | -0.002 | 53 | 7.65 | 9.35 | 126.2% | -1.00 | 0.0012 | -0.006 | |||
| 0 | 2.13 | 20 | 288.5% | 0.00 | 0.0014 | -0.001 | 54 | 8.65 | 10.95 | 204.4% | -1.00 | 0.0004 | -0.006 | |||
| 0 | 2.01 | 2 | 298.1% | 0.00 | 0.0007 | -0.000 | 55 | 9.50 | 11.15 | -1.00 | 0.0001 | -0.006 | ||||
| 0 | 2.13 | 319.9% | 0.00 | 0.0003 | -0.000 | 56 | 10.70 | 11.70 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 2.13 | 334.8% | 0.00 | 0.0001 | 0.000 | 57 | 11.70 | 12.60 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 2.13 | 349.1% | 0.00 | 0.0001 | 0.000 | 58 | 12.60 | 14.65 | 220.1% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.3800 | 242.0% | 0.00 | 0.0000 | 0.000 | 60 | 14.60 | 16.55 | 227.1% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 1.22 | 375.8% | 0.00 | 0.0000 | 0.000 | 65 | 19.60 | 21.90 | 322.4% | -1.00 | 0.0000 | -0.006 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs