LVS chaîne d'options Las Vegas Sands Corp.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±9.3% (34.47–41.58) · ATM IV 40.1% · P/C open interest 0.42
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 11.75 | 14.60 | 3 | 90.4% | 0.99 | 0.0033 | -0.001 | 25 | 0 | 0.1200 | 72.6% | -0.02 | 0.0053 | -0.005 | |||
| 8.75 | 12.10 | 1 | 0.98 | 0.0073 | -0.004 | 27.5 | 0 | 0.2300 | 12 | 65.1% | -0.03 | 0.0099 | -0.007 | |||
| 7.30 | 11.00 | 59.4% | 0.97 | 0.0121 | -0.006 | 29 | 0 | 0.2500 | 57.0% | -0.04 | 0.0148 | -0.009 | ||||
| 7.55 | 8.95 | 44 | 62.1% | 0.96 | 0.0170 | -0.008 | 30 | 0.0500 | 0.1800 | 3,304 | 50.1% | -0.06 | 0.0194 | -0.010 | ||
| 6.75 | 8.00 | 62.6% | 0.95 | 0.0238 | -0.011 | 31 | 0.0800 | 0.3300 | 50.8% | -0.07 | 0.0256 | -0.012 | ||||
| 5.80 | 7.05 | 57.8% | 0.92 | 0.0329 | -0.014 | 32 | 0.1400 | 0.4300 | 4 | 48.8% | -0.10 | 0.0337 | -0.015 | |||
| 5.35 | 6.60 | 3 | 56.2% | 0.90 | 0.0383 | -0.016 | 32.5 | 0.1900 | 0.4000 | 14 | 575 | 45.9% | -0.12 | 0.0384 | -0.016 | |
| 4.90 | 6.00 | 51.5% | 0.88 | 0.0442 | -0.018 | 33 | 0.3500 | 0.4100 | 36 | 76 | 46.3% | -0.14 | 0.0436 | -0.018 | ||
| 4.45 | 5.55 | 49.6% | 0.86 | 0.0504 | -0.020 | 33.5 | 0.3800 | 0.6100 | 47.1% | -0.16 | 0.0490 | -0.019 | ||||
| 4.05 | 5.10 | 48.5% | 0.83 | 0.0567 | -0.022 | 34 | 0.4500 | 0.6100 | 2 | 2 | 44.6% | -0.19 | 0.0547 | -0.021 | ||
| 3.65 | 4.70 | 47.8% | 0.80 | 0.0631 | -0.024 | 34.5 | 0.5800 | 0.7400 | 44.9% | -0.22 | 0.0605 | -0.023 | ||||
| 3.40 | 3.75 | 387 | 40.6% | 0.77 | 0.0692 | -0.025 | 35 | 0.7100 | 0.8400 | 34 | 4,241 | 44.2% | -0.25 | 0.0663 | -0.024 | |
| 3.05 | 3.35 | 40.3% | 0.73 | 0.0749 | -0.027 | 35.5 | 0.8200 | 1.00 | 27 | 43.7% | -0.28 | 0.0718 | -0.026 | |||
| 2.81 | 2.98 | 2 | 41.2% | 0.70 | 0.0800 | -0.028 | 36 | 0.9800 | 1.12 | 96 | 5 | 42.8% | -0.32 | 0.0770 | -0.027 | |
| 2.39 | 2.67 | 40.0% | 0.65 | 0.0843 | -0.029 | 36.5 | 1.15 | 1.41 | 1 | 43.7% | -0.36 | 0.0816 | -0.028 | |||
| 2.15 | 2.46 | 41.7% | 0.61 | 0.0877 | -0.029 | 37 | 1.32 | 1.53 | 42.0% | -0.40 | 0.0853 | -0.029 | ||||
| 1.86 | 2.08 | 7 | 16.3K | 40.1% | 0.57 | 0.0900 | -0.030 | 37.5 | 1.58 | 1.76 | 1 | 912 | 42.2% | -0.45 | 0.0881 | -0.029 |
| 1.56 | 1.83 | 5 | 57 | 39.5% | 0.52 | 0.0910 | -0.030 | 38 | 1.71 | 2.01 | 2 | 4 | 40.7% | -0.49 | 0.0897 | -0.029 |
| 1.36 | 1.57 | 3 | 45 | 39.4% | 0.47 | 0.0908 | -0.029 | 38.5 | 2.10 | 2.28 | 3 | 41.9% | -0.53 | 0.0901 | -0.029 | |
| 1.15 | 1.43 | 2 | 40.0% | 0.43 | 0.0895 | -0.029 | 39 | 2.33 | 2.60 | 41.3% | -0.58 | 0.0893 | -0.028 | |||
| 0.9700 | 1.25 | 7 | 8 | 40.0% | 0.39 | 0.0870 | -0.028 | 39.5 | 2.61 | 2.96 | 41.3% | -0.62 | 0.0873 | -0.028 | ||
| 0.8500 | 1.00 | 235 | 1,211 | 39.4% | 0.35 | 0.0837 | -0.026 | 40 | 3.00 | 3.30 | 597 | 41.9% | -0.66 | 0.0842 | -0.026 | |
| 0.6800 | 0.9600 | 5 | 40.3% | 0.31 | 0.0796 | -0.025 | 40.5 | 3.35 | 3.65 | 41.7% | -0.70 | 0.0803 | -0.025 | |||
| 0.5500 | 0.8800 | 4 | 4 | 40.8% | 0.27 | 0.0749 | -0.024 | 41 | 3.50 | 4.10 | 39.6% | -0.74 | 0.0758 | -0.024 | ||
| 0.4700 | 0.6400 | 1 | 10 | 39.4% | 0.24 | 0.0699 | -0.022 | 41.5 | 3.90 | 4.50 | 39.8% | -0.77 | 0.0707 | -0.022 | ||
| 0.3900 | 0.6200 | 3 | 5 | 40.7% | 0.21 | 0.0647 | -0.021 | 42 | 4.15 | 4.90 | 36.8% | -0.80 | 0.0654 | -0.020 | ||
| 0.3300 | 0.4500 | 2,021 | 39.6% | 0.18 | 0.0593 | -0.019 | 42.5 | 5.00 | 5.40 | 464 | 45.5% | -0.83 | 0.0598 | -0.018 | ||
| 0.2800 | 0.3500 | 9 | 39.3% | 0.16 | 0.0540 | -0.017 | 43 | 4.90 | 6.00 | 39.0% | -0.85 | 0.0543 | -0.017 | |||
| 0.1600 | 0.4200 | 7 | 42.9% | 0.12 | 0.0437 | -0.014 | 44 | 5.80 | 7.05 | 42.5% | -0.89 | 0.0434 | -0.013 | |||
| 0.1000 | 0.2400 | 6 | 881 | 41.2% | 0.08 | 0.0342 | -0.011 | 45 | 6.70 | 8.00 | 121 | 42.9% | -0.93 | 0.0334 | -0.010 | |
| 0.0500 | 0.2500 | 2 | 43.8% | 0.06 | 0.0260 | -0.008 | 46 | 7.65 | 8.95 | 43.6% | -0.95 | 0.0246 | -0.007 | |||
| 0.0200 | 0.2600 | 46.8% | 0.04 | 0.0192 | -0.006 | 47 | 8.65 | 9.90 | 45.2% | -0.97 | 0.0175 | -0.004 | ||||
| 0.0100 | 0.1000 | 50 | 704 | 40.7% | 0.03 | 0.0164 | -0.005 | 47.5 | 9.10 | 10.40 | 24 | 44.5% | -0.98 | 0.0146 | -0.003 | |
| 0 | 0.2200 | 47.9% | 0.03 | 0.0139 | -0.004 | 48 | 9.60 | 10.90 | 46.2% | -0.98 | 0.0121 | -0.002 | ||||
| 0.0100 | 0.0200 | 54 | 3,062 | 40.1% | 0.01 | 0.0074 | -0.002 | 50 | 10.30 | 14.20 | 72 | 52.8% | -0.99 | 0.0057 | -0.000 | |
| 0 | 0.1700 | 10 | 59.0% | 0.01 | 0.0040 | -0.001 | 52.5 | 13.35 | 16.20 | 63.5% | -1.00 | 0.0028 | 0.000 | |||
| 0 | 0.5500 | 18 | 81.8% | 0.00 | 0.0026 | -0.001 | 55 | 15.30 | 19.00 | -1.00 | 0.0017 | 0.000 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.