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 ±9.4% (34.58–41.77) · ATM IV 40.5% · 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 | |
| 11.60 | 14.65 | 3 | 0.99 | 0.0032 | -0.001 | 25 | 0 | 0.1200 | 73.2% | -0.02 | 0.0052 | -0.005 | ||||
| 8.60 | 12.50 | 1 | 0.99 | 0.0070 | -0.004 | 27.5 | 0 | 0.2300 | 12 | 65.9% | -0.03 | 0.0096 | -0.007 | |||
| 7.15 | 11.00 | 0.98 | 0.0116 | -0.006 | 29 | 0 | 0.6500 | 72.3% | -0.04 | 0.0143 | -0.009 | |||||
| 7.55 | 9.80 | 44 | 78.5% | 0.96 | 0.0163 | -0.008 | 30 | 0.0500 | 0.2400 | 3,304 | 53.5% | -0.05 | 0.0188 | -0.010 | ||
| 6.00 | 8.00 | 0.95 | 0.0228 | -0.010 | 31 | 0.0300 | 0.3300 | 49.9% | -0.07 | 0.0248 | -0.012 | |||||
| 5.80 | 7.05 | 50.8% | 0.92 | 0.0316 | -0.014 | 32 | 0.1400 | 0.4300 | 4 | 49.6% | -0.10 | 0.0325 | -0.015 | |||
| 5.35 | 6.60 | 3 | 50.1% | 0.91 | 0.0368 | -0.015 | 32.5 | 0.1900 | 0.4000 | 14 | 575 | 46.8% | -0.11 | 0.0370 | -0.016 | |
| 4.90 | 6.00 | 45.4% | 0.89 | 0.0425 | -0.017 | 33 | 0.1500 | 0.4100 | 36 | 76 | 42.8% | -0.13 | 0.0420 | -0.018 | ||
| 4.45 | 5.55 | 44.4% | 0.87 | 0.0486 | -0.019 | 33.5 | 0.1800 | 0.6100 | 44.3% | -0.16 | 0.0473 | -0.019 | ||||
| 4.05 | 5.10 | 43.9% | 0.84 | 0.0549 | -0.021 | 34 | 0.4500 | 0.8100 | 2 | 2 | 48.9% | -0.18 | 0.0529 | -0.021 | ||
| 3.65 | 4.70 | 43.9% | 0.81 | 0.0612 | -0.023 | 34.5 | 0.3800 | 0.9400 | 46.0% | -0.21 | 0.0586 | -0.023 | ||||
| 3.60 | 3.85 | 387 | 41.6% | 0.78 | 0.0673 | -0.025 | 35 | 0.5100 | 0.8400 | 34 | 4,241 | 42.4% | -0.24 | 0.0642 | -0.024 | |
| 3.05 | 3.45 | 38.4% | 0.74 | 0.0730 | -0.027 | 35.5 | 0.5900 | 1.00 | 27 | 41.8% | -0.27 | 0.0698 | -0.026 | |||
| 2.83 | 3.10 | 2 | 40.3% | 0.71 | 0.0783 | -0.028 | 36 | 0.7800 | 1.32 | 96 | 5 | 44.1% | -0.31 | 0.0750 | -0.027 | |
| 2.39 | 2.78 | 38.9% | 0.67 | 0.0828 | -0.029 | 36.5 | 0.9500 | 1.40 | 1 | 42.5% | -0.35 | 0.0797 | -0.028 | |||
| 1.97 | 2.46 | 37.3% | 0.62 | 0.0864 | -0.029 | 37 | 1.12 | 1.53 | 41.1% | -0.39 | 0.0838 | -0.029 | ||||
| 2.08 | 2.13 | 7 | 16.3K | 41.3% | 0.58 | 0.0891 | -0.030 | 37.5 | 1.42 | 1.75 | 3 | 912 | 41.9% | -0.43 | 0.0869 | -0.029 |
| 1.56 | 1.91 | 5 | 57 | 38.6% | 0.53 | 0.0906 | -0.030 | 38 | 1.71 | 2.01 | 2 | 4 | 42.4% | -0.48 | 0.0890 | -0.029 |
| 1.37 | 1.77 | 3 | 45 | 40.2% | 0.49 | 0.0909 | -0.029 | 38.5 | 1.84 | 2.28 | 3 | 40.8% | -0.52 | 0.0899 | -0.029 | |
| 1.15 | 1.58 | 2 | 40.2% | 0.44 | 0.0900 | -0.029 | 39 | 2.13 | 2.80 | 43.4% | -0.57 | 0.0896 | -0.029 | |||
| 0.9900 | 1.45 | 7 | 8 | 41.2% | 0.40 | 0.0880 | -0.028 | 39.5 | 2.52 | 2.94 | 42.2% | -0.61 | 0.0880 | -0.028 | ||
| 0.8500 | 1.24 | 236 | 1,211 | 41.0% | 0.36 | 0.0850 | -0.027 | 40 | 2.77 | 3.30 | 597 | 41.6% | -0.65 | 0.0854 | -0.027 | |
| 0.7200 | 1.05 | 47 | 5 | 40.8% | 0.32 | 0.0812 | -0.025 | 40.5 | 3.15 | 4.35 | 50.6% | -0.69 | 0.0819 | -0.025 | ||
| 0.5500 | 0.8600 | 4 | 4 | 39.5% | 0.28 | 0.0767 | -0.024 | 41 | 3.35 | 4.10 | 40.7% | -0.73 | 0.0775 | -0.024 | ||
| 0.4800 | 0.6400 | 1 | 10 | 38.5% | 0.25 | 0.0717 | -0.022 | 41.5 | 3.90 | 4.50 | 43.2% | -0.76 | 0.0726 | -0.022 | ||
| 0.3900 | 0.6200 | 3 | 5 | 39.7% | 0.22 | 0.0664 | -0.021 | 42 | 4.15 | 4.90 | 41.0% | -0.79 | 0.0672 | -0.021 | ||
| 0.1500 | 0.5000 | 9 | 2,021 | 36.4% | 0.19 | 0.0610 | -0.019 | 42.5 | 4.85 | 5.40 | 464 | 47.0% | -0.82 | 0.0616 | -0.019 | |
| 0.2900 | 0.4000 | 2 | 9 | 39.6% | 0.16 | 0.0555 | -0.017 | 43 | 4.90 | 6.00 | 44.0% | -0.85 | 0.0559 | -0.017 | ||
| 0.1600 | 0.4200 | 7 | 42.1% | 0.12 | 0.0447 | -0.014 | 44 | 5.10 | 7.20 | 35.3% | -0.89 | 0.0446 | -0.013 | |||
| 0.1000 | 0.2400 | 6 | 881 | 40.5% | 0.08 | 0.0349 | -0.011 | 45 | 6.70 | 8.00 | 121 | 49.8% | -0.93 | 0.0342 | -0.010 | |
| 0.0500 | 0.2500 | 2 | 43.1% | 0.06 | 0.0263 | -0.008 | 46 | 7.65 | 8.95 | 51.9% | -0.95 | 0.0251 | -0.007 | |||
| 0.0200 | 0.2600 | 46.1% | 0.04 | 0.0193 | -0.006 | 47 | 7.85 | 10.65 | 53.4% | -0.97 | 0.0177 | -0.004 | ||||
| 0.0100 | 0.1000 | 50 | 704 | 40.2% | 0.03 | 0.0165 | -0.005 | 47.5 | 9.10 | 10.40 | 24 | 55.4% | -0.98 | 0.0148 | -0.003 | |
| 0 | 0.4200 | 54.2% | 0.03 | 0.0140 | -0.004 | 48 | 9.60 | 10.90 | 57.3% | -0.98 | 0.0122 | -0.002 | ||||
| 0.0100 | 0.0200 | 54 | 3,062 | 39.7% | 0.01 | 0.0075 | -0.002 | 50 | 10.25 | 14.15 | 72 | 61.4% | -0.99 | 0.0059 | -0.000 | |
| 0 | 0.1700 | 10 | 58.4% | 0.01 | 0.0042 | -0.002 | 52.5 | 13.00 | 16.30 | 65.8% | -1.00 | 0.0029 | 0.000 | |||
| 0 | 0.5500 | 18 | 81.2% | 0.01 | 0.0028 | -0.001 | 55 | 15.25 | 19.15 | 77.7% | -1.00 | 0.0018 | 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.