LVS optieketen Las Vegas Sands Corp.
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 ±3.8% (43.17–46.54) · ATM IV 29.3% · P/C open interest 0.54
| 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 | |
| 13.15 | 16.15 | 126.8% | 1.00 | 0.0012 | -0.001 | 30 | 0 | 0.1000 | 122.6% | -0.00 | 0.0012 | -0.002 | ||||
| 8.30 | 10.70 | 2 | 0.99 | 0.0044 | -0.003 | 35 | 0 | 2.13 | 171.6% | -0.01 | 0.0044 | -0.004 | ||||
| 7.30 | 9.75 | 0.99 | 0.0060 | -0.004 | 36 | 0 | 2.13 | 158.1% | -0.01 | 0.0060 | -0.005 | |||||
| 6.30 | 8.70 | 0.99 | 0.0084 | -0.005 | 37 | 0 | 2.14 | 145.0% | -0.01 | 0.0084 | -0.006 | |||||
| 5.30 | 7.70 | 0.98 | 0.0121 | -0.006 | 38 | 0 | 0.9500 | 97.2% | -0.02 | 0.0121 | -0.007 | |||||
| 4.50 | 6.70 | 27.2% | 0.98 | 0.0180 | -0.008 | 39 | 0 | 0.9500 | 86.0% | -0.02 | 0.0181 | -0.009 | ||||
| 3.60 | 5.60 | 1 | 0.97 | 0.0283 | -0.010 | 40 | 0 | 0.2500 | 22 | 50.0% | -0.04 | 0.0284 | -0.011 | |||
| 3.00 | 4.65 | 48.7% | 0.94 | 0.0470 | -0.014 | 41 | 0.0300 | 0.1100 | 21 | 35.7% | -0.06 | 0.0473 | -0.014 | |||
| 2.03 | 4.05 | 2 | 0.93 | 0.0619 | -0.016 | 41.5 | 0.0300 | 0.1100 | 10 | 31.6% | -0.07 | 0.0624 | -0.017 | |||
| 1.90 | 3.50 | 29.9% | 0.90 | 0.0825 | -0.020 | 42 | 0 | 0.2900 | 4 | 15 | 33.6% | -0.10 | 0.0832 | -0.020 | ||
| 1.45 | 2.98 | 26.6% | 0.86 | 0.1094 | -0.025 | 42.5 | 0 | 0.2200 | 336 | 8 | 26.5% | -0.14 | 0.1104 | -0.025 | ||
| 1.62 | 2.55 | 2 | 16 | 40.2% | 0.80 | 0.1410 | -0.030 | 43 | 0.1600 | 0.2400 | 78 | 87 | 27.0% | -0.20 | 0.1424 | -0.031 |
| 1.37 | 1.64 | 30.4% | 0.73 | 0.1727 | -0.036 | 43.5 | 0.1500 | 0.4900 | 4 | 11 | 26.9% | -0.28 | 0.1745 | -0.036 | ||
| 0.9800 | 2.04 | 42.6% | 0.63 | 0.1985 | -0.040 | 44 | 0.3600 | 0.5300 | 4 | 173 | 25.3% | -0.37 | 0.2007 | -0.041 | ||
| 0.2800 | 1.62 | 1 | 32.1% | 0.53 | 0.2131 | -0.042 | 44.5 | 0.5200 | 0.8000 | 86 | 116 | 25.3% | -0.47 | 0.2154 | -0.043 | |
| 0.5000 | 0.7100 | 10 | 258 | 28.0% | 0.42 | 0.2128 | -0.041 | 45 | 0.8300 | 1.33 | 28 | 207 | 30.7% | -0.58 | 0.2150 | -0.041 |
| 0 | 1.21 | 31 | 2 | 35.0% | 0.32 | 0.1962 | -0.037 | 45.5 | 1.10 | 1.48 | 1 | 26.5% | -0.68 | 0.1983 | -0.037 | |
| 0.1000 | 0.7100 | 131 | 219 | 33.2% | 0.24 | 0.1670 | -0.032 | 46 | 0.7700 | 1.88 | 13 | 77 | -0.77 | 0.1694 | -0.032 | |
| 0 | 0.2600 | 25 | 1 | 24.8% | 0.17 | 0.1335 | -0.026 | 46.5 | 1.55 | 2.35 | 1 | -0.84 | 0.1374 | -0.027 | ||
| 0.0500 | 0.2100 | 7 | 82 | 29.0% | 0.13 | 0.1043 | -0.023 | 47 | 1.74 | 2.70 | 1 | 92 | -0.88 | 0.1092 | -0.024 | |
| 0 | 0.5300 | 3 | 14 | 41.4% | 0.10 | 0.0823 | -0.021 | 47.5 | 2.18 | 4.00 | 36.3% | -0.91 | 0.0877 | -0.022 | ||
| 0 | 0.1400 | 543 | 31.5% | 0.08 | 0.0665 | -0.019 | 48 | 2.55 | 4.30 | 1 | -0.93 | 0.0716 | -0.021 | |||
| 0 | 0.1400 | 31 | 34.9% | 0.07 | 0.0547 | -0.018 | 48.5 | 3.20 | 4.15 | 7 | -0.94 | 0.0597 | -0.020 | |||
| 0 | 0.1500 | 294 | 38.7% | 0.06 | 0.0457 | -0.017 | 49 | 3.55 | 5.30 | -0.95 | 0.0506 | -0.019 | ||||
| 0 | 0.6800 | 11 | 62.4% | 0.05 | 0.0385 | -0.016 | 49.5 | 4.05 | 6.15 | 52.3% | -0.96 | 0.0431 | -0.018 | |||
| 0 | 0.3200 | 67 | 53.6% | 0.05 | 0.0327 | -0.015 | 50 | 4.50 | 5.85 | 1 | -0.96 | 0.0367 | -0.016 | |||
| 0 | 0.6900 | 18 | 74.2% | 0.03 | 0.0238 | -0.013 | 51 | 5.65 | 8.10 | 81.8% | -0.98 | 0.0272 | -0.014 | |||
| 0 | 0.6900 | 5 | 81.4% | 0.03 | 0.0177 | -0.011 | 52 | 6.65 | 8.90 | 83.0% | -0.98 | 0.0194 | -0.011 | |||
| 0 | 1.28 | 1 | 106.6% | 0.02 | 0.0134 | -0.009 | 53 | 7.65 | 9.90 | 90.0% | -0.99 | 0.0135 | -0.009 | |||
| 0 | 0.8800 | 101.6% | 0.02 | 0.0104 | -0.008 | 54 | 8.50 | 10.65 | 79.1% | -0.99 | 0.0093 | -0.007 | ||||
| 0 | 1.28 | 120.9% | 0.01 | 0.0083 | -0.007 | 55 | 9.70 | 11.85 | 103.1% | -1.00 | 0.0062 | -0.007 | ||||
| 0 | 1.08 | 121.4% | 0.01 | 0.0067 | -0.006 | 56 | 10.70 | 12.90 | 111.3% | -1.00 | 0.0042 | -0.006 | ||||
| 0 | 0.8800 | 120.7% | 0.01 | 0.0056 | -0.005 | 57 | 11.70 | 13.70 | 109.0% | -1.00 | 0.0030 | -0.006 | ||||
| 0 | 0.2500 | 95.9% | 0.01 | 0.0047 | -0.005 | 58 | 12.50 | 14.65 | 101.1% | -1.00 | 0.0021 | -0.006 | ||||
| 0 | 0.3400 | 111.8% | 0.01 | 0.0034 | -0.004 | 60 | 14.40 | 16.70 | 107.6% | -1.00 | 0.0010 | -0.006 | ||||
| 0 | 0.6800 | 154.8% | 0.00 | 0.0018 | -0.003 | 65 | 19.60 | 21.90 | 155.6% | -1.00 | 0.0001 | -0.006 | ||||
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 — Sep 11, 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.