LVS rantai opsi Las Vegas Sands Corp.
Cboe delayed options data · per 15:40 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±9.7% (34.05–41.34) · ATM IV 40.9% · P/C open interest 0.41
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 12.10 | 14.05 | 3 | 109.0% | 0.99 | 0.0036 | -0.001 | 25 | 0 | 0.1200 | 70.0% | -0.02 | 0.0057 | -0.005 | |||
| 9.85 | 11.40 | 1 | 91.3% | 0.98 | 0.0081 | -0.004 | 27.5 | 0.0300 | 0.1200 | 12 | 57.8% | -0.03 | 0.0108 | -0.007 | ||
| 8.30 | 9.55 | 67.3% | 0.97 | 0.0135 | -0.006 | 29 | 0.0400 | 0.1500 | 51.6% | -0.05 | 0.0162 | -0.009 | ||||
| 7.30 | 8.95 | 44 | 71.6% | 0.96 | 0.0190 | -0.008 | 30 | 0.1200 | 0.2000 | 1 | 3,160 | 51.4% | -0.06 | 0.0214 | -0.011 | |
| 6.35 | 8.00 | 66.3% | 0.94 | 0.0266 | -0.011 | 31 | 0.1700 | 0.2900 | 49.7% | -0.08 | 0.0283 | -0.013 | ||||
| 5.30 | 6.70 | 50.9% | 0.91 | 0.0364 | -0.015 | 32 | 0.1700 | 0.4700 | 47.8% | -0.11 | 0.0369 | -0.016 | ||||
| 5.00 | 6.30 | 3 | 53.9% | 0.89 | 0.0422 | -0.017 | 32.5 | 0.3100 | 0.4300 | 24 | 551 | 46.6% | -0.13 | 0.0419 | -0.017 | |
| 4.45 | 5.65 | 46.1% | 0.87 | 0.0481 | -0.019 | 33 | 0.3900 | 0.5300 | 9 | 46.6% | -0.16 | 0.0472 | -0.019 | |||
| 4.05 | 5.25 | 46.4% | 0.84 | 0.0544 | -0.021 | 33.5 | 0.3800 | 0.6700 | 45.2% | -0.18 | 0.0527 | -0.020 | ||||
| 3.65 | 5.35 | 53.9% | 0.81 | 0.0606 | -0.022 | 34 | 0.5600 | 0.6400 | 1 | 43.9% | -0.21 | 0.0584 | -0.022 | |||
| 3.20 | 4.40 | 43.6% | 0.78 | 0.0668 | -0.024 | 34.5 | 0.6100 | 0.8800 | 44.3% | -0.24 | 0.0640 | -0.023 | ||||
| 3.10 | 4.00 | 387 | 46.7% | 0.74 | 0.0726 | -0.026 | 35 | 0.8000 | 0.9000 | 25 | 4,218 | 43.0% | -0.27 | 0.0695 | -0.025 | |
| 2.98 | 3.30 | 44.6% | 0.71 | 0.0778 | -0.027 | 35.5 | 0.9400 | 1.09 | 19 | 43.0% | -0.31 | 0.0748 | -0.026 | |||
| 2.54 | 3.15 | 45.1% | 0.67 | 0.0825 | -0.028 | 36 | 1.10 | 1.22 | 4 | 41.9% | -0.35 | 0.0795 | -0.027 | |||
| 2.33 | 2.64 | 43.5% | 0.62 | 0.0862 | -0.029 | 36.5 | 1.23 | 1.54 | 42.3% | -0.39 | 0.0835 | -0.028 | ||||
| 1.95 | 2.35 | 42.1% | 0.58 | 0.0888 | -0.029 | 37 | 1.45 | 1.75 | 42.0% | -0.43 | 0.0866 | -0.028 | ||||
| 1.75 | 2.02 | 16.3K | 41.8% | 0.54 | 0.0903 | -0.029 | 37.5 | 1.64 | 1.88 | 911 | 40.0% | -0.48 | 0.0885 | -0.028 | ||
| 1.55 | 1.65 | 10 | 40.3% | 0.49 | 0.0905 | -0.029 | 38 | 1.99 | 2.16 | 4 | 40.9% | -0.52 | 0.0893 | -0.028 | ||
| 1.28 | 1.59 | 41.6% | 0.45 | 0.0894 | -0.028 | 38.5 | 2.19 | 2.51 | 40.5% | -0.56 | 0.0888 | -0.028 | ||||
| 1.09 | 1.42 | 41.8% | 0.40 | 0.0873 | -0.027 | 39 | 2.50 | 2.87 | 41.1% | -0.61 | 0.0871 | -0.027 | ||||
| 0.9600 | 1.10 | 6 | 40.4% | 0.36 | 0.0842 | -0.026 | 39.5 | 2.66 | 3.15 | 38.2% | -0.65 | 0.0844 | -0.026 | |||
| 0.8100 | 0.9500 | 48 | 1,034 | 40.4% | 0.32 | 0.0803 | -0.025 | 40 | 3.20 | 3.40 | 603 | 39.1% | -0.69 | 0.0808 | -0.025 | |
| 0.7000 | 0.9500 | 1 | 42.4% | 0.29 | 0.0759 | -0.024 | 40.5 | 3.35 | 3.85 | 37.1% | -0.72 | 0.0765 | -0.024 | |||
| 0.5500 | 0.8600 | 42.4% | 0.25 | 0.0710 | -0.022 | 41 | 3.90 | 4.40 | 41.6% | -0.75 | 0.0717 | -0.022 | ||||
| 0.4500 | 0.7500 | 42.3% | 0.22 | 0.0660 | -0.021 | 41.5 | 4.15 | 4.75 | 38.4% | -0.79 | 0.0666 | -0.021 | ||||
| 0.3400 | 0.6200 | 41.4% | 0.20 | 0.0608 | -0.019 | 42 | 4.35 | 5.50 | 40.3% | -0.81 | 0.0614 | -0.019 | ||||
| 0.3100 | 0.4500 | 1 | 2,011 | 40.6% | 0.17 | 0.0557 | -0.018 | 42.5 | 4.80 | 5.90 | 464 | 40.1% | -0.84 | 0.0561 | -0.018 | |
| 0.2900 | 0.3700 | 3 | 41.1% | 0.15 | 0.0507 | -0.016 | 43 | 5.25 | 6.50 | 43.6% | -0.86 | 0.0509 | -0.016 | |||
| 0.1800 | 0.2600 | 1 | 40.8% | 0.11 | 0.0412 | -0.013 | 44 | 6.15 | 7.45 | 45.1% | -0.90 | 0.0410 | -0.013 | |||
| 0.1300 | 0.1900 | 1 | 880 | 41.6% | 0.08 | 0.0328 | -0.011 | 45 | 7.10 | 8.40 | 121 | 47.1% | -0.93 | 0.0321 | -0.010 | |
| 0.0500 | 0.1500 | 1 | 41.0% | 0.06 | 0.0257 | -0.009 | 46 | 8.05 | 9.35 | 48.4% | -0.95 | 0.0246 | -0.007 | |||
| 0.0600 | 0.2400 | 48.2% | 0.05 | 0.0199 | -0.007 | 47 | 9.00 | 10.30 | 48.8% | -0.96 | 0.0186 | -0.005 | ||||
| 0.0400 | 0.1000 | 701 | 43.1% | 0.04 | 0.0176 | -0.006 | 47.5 | 9.30 | 11.40 | 24 | 62.2% | -0.97 | 0.0162 | -0.004 | ||
| 0.0300 | 0.1000 | 44.1% | 0.03 | 0.0155 | -0.005 | 48 | 10.00 | 11.30 | 52.3% | -0.97 | 0.0141 | -0.004 | ||||
| 0.0100 | 0.0500 | 3,080 | 44.4% | 0.02 | 0.0098 | -0.004 | 50 | 11.75 | 13.90 | 72 | 70.4% | -0.98 | 0.0085 | -0.002 | ||
| 0 | 0.0600 | 10 | 50.7% | 0.01 | 0.0064 | -0.003 | 52.5 | 14.45 | 16.20 | 79.1% | -0.99 | 0.0052 | -0.001 | |||
| 0 | 0.1900 | 18 | 67.1% | 0.01 | 0.0046 | -0.002 | 55 | 16.95 | 18.70 | 87.2% | -0.99 | 0.0037 | 0.000 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput