LVS rantai opsi Las Vegas Sands Corp.
Cboe delayed options data · per 21:51 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 ±4.8% (41.95–46.19) · ATM IV 29.4% · P/C open interest 0.91
| 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 | |
| 20.90 | 23.50 | 243.2% | 1.00 | 0.0010 | 0.000 | 22.5 | 0 | 0.7500 | 34 | 215.8% | -0.00 | 0.0010 | -0.004 | |||
| 18.70 | 21.00 | 223.6% | 0.99 | 0.0015 | 0.000 | 25 | 0 | 0.0300 | 334 | 111.5% | -0.01 | 0.0015 | -0.005 | |||
| 16.20 | 18.55 | 194.6% | 0.99 | 0.0023 | 0.000 | 27.5 | 0 | 0.2800 | 56 | 130.4% | -0.01 | 0.0023 | -0.005 | |||
| 13.70 | 16.05 | 3 | 166.0% | 0.99 | 0.0035 | 0.000 | 30 | 0 | 0.2800 | 176 | 109.6% | -0.01 | 0.0035 | -0.006 | ||
| 11.20 | 13.55 | 139.3% | 0.99 | 0.0057 | -0.001 | 32.5 | 0 | 0.2800 | 492 | 90.1% | -0.01 | 0.0058 | -0.007 | |||
| 8.85 | 10.65 | 33 | 107.4% | 0.98 | 0.0100 | -0.004 | 35 | 0 | 0.4900 | 924 | 81.5% | -0.02 | 0.0101 | -0.008 | ||
| 7.80 | 9.65 | 96.6% | 0.97 | 0.0129 | -0.005 | 36 | 0 | 0.4900 | 73.7% | -0.03 | 0.0130 | -0.009 | ||||
| 6.80 | 8.65 | 87.3% | 0.97 | 0.0170 | -0.006 | 37 | 0 | 0.5000 | 3 | 66.3% | -0.03 | 0.0171 | -0.010 | |||
| 6.30 | 8.15 | 42 | 82.7% | 0.96 | 0.0198 | -0.007 | 37.5 | 0 | 0.3000 | 395 | 54.9% | -0.04 | 0.0199 | -0.011 | ||
| 5.90 | 7.65 | 80.4% | 0.96 | 0.0231 | -0.008 | 38 | 0 | 0.5100 | 5 | 58.9% | -0.04 | 0.0232 | -0.011 | |||
| 4.80 | 6.70 | 69.9% | 0.94 | 0.0323 | -0.010 | 39 | 0 | 0.5300 | 29 | 51.8% | -0.06 | 0.0326 | -0.013 | |||
| 3.90 | 5.45 | 367 | 57.6% | 0.92 | 0.0472 | -0.013 | 40 | 0.0700 | 0.1400 | 3,945 | 34.1% | -0.08 | 0.0475 | -0.015 | ||
| 3.00 | 4.60 | 52.9% | 0.88 | 0.0711 | -0.017 | 41 | 0 | 0.6200 | 3 | 38.1% | -0.13 | 0.0719 | -0.019 | |||
| 2.55 | 4.05 | 48.0% | 0.84 | 0.0868 | -0.021 | 41.5 | 0 | 0.6600 | 6 | 34.8% | -0.16 | 0.0878 | -0.022 | |||
| 2.18 | 3.70 | 47.6% | 0.80 | 0.1040 | -0.024 | 42 | 0.2000 | 0.4000 | 70 | 18 | 29.3% | -0.21 | 0.1049 | -0.025 | ||
| 1.80 | 3.25 | 169 | 44.9% | 0.74 | 0.1213 | -0.027 | 42.5 | 0.1500 | 0.5700 | 2,673 | 27.2% | -0.26 | 0.1225 | -0.028 | ||
| 1.47 | 2.65 | 1 | 40.3% | 0.68 | 0.1373 | -0.030 | 43 | 0 | 0.7500 | 42 | 22.9% | -0.32 | 0.1388 | -0.031 | ||
| 1.13 | 1.61 | 10 | 28.8% | 0.61 | 0.1500 | -0.032 | 43.5 | 0.1700 | 0.8800 | 32 | 22.2% | -0.40 | 0.1518 | -0.033 | ||
| 0.9100 | 1.90 | 53 | 37.4% | 0.53 | 0.1569 | -0.033 | 44 | 0.3300 | 1.10 | 162 | 21.4% | -0.47 | 0.1590 | -0.033 | ||
| 0.6800 | 1.60 | 31 | 36.5% | 0.45 | 0.1565 | -0.033 | 44.5 | 0.6300 | 1.40 | 74 | 22.2% | -0.55 | 0.1589 | -0.033 | ||
| 0.5500 | 0.6800 | 742 | 27.3% | 0.38 | 0.1490 | -0.032 | 45 | 1.41 | 1.70 | 1 | 3,411 | 28.8% | -0.63 | 0.1516 | -0.032 | |
| 0.3600 | 1.10 | 89 | 35.7% | 0.31 | 0.1365 | -0.030 | 45.5 | 0.9800 | 2.09 | 37 | 15.7% | -0.70 | 0.1392 | -0.030 | ||
| 0.1800 | 0.8400 | 1 | 87 | 33.4% | 0.25 | 0.1214 | -0.028 | 46 | 1.31 | 2.46 | 2 | -0.76 | 0.1240 | -0.027 | ||
| 0.0100 | 0.7500 | 28 | 32.9% | 0.20 | 0.1055 | -0.025 | 46.5 | 1.66 | 2.91 | 2 | -0.81 | 0.1079 | -0.024 | |||
| 0 | 0.7500 | 117 | 36.5% | 0.16 | 0.0897 | -0.022 | 47 | 2.05 | 3.35 | 93 | -0.85 | 0.0919 | -0.021 | |||
| 0.1100 | 0.2100 | 1,383 | 30.2% | 0.13 | 0.0752 | -0.018 | 47.5 | 2.25 | 3.80 | 4,569 | -0.88 | 0.0775 | -0.017 | |||
| 0 | 0.6900 | 350 | 42.2% | 0.10 | 0.0621 | -0.016 | 48 | 2.70 | 4.30 | -0.91 | 0.0656 | -0.014 | ||||
| 0 | 0.6300 | 90 | 44.1% | 0.08 | 0.0508 | -0.013 | 48.5 | 3.35 | 4.75 | -0.94 | 0.0568 | -0.011 | ||||
| 0 | 0.5900 | 12 | 46.2% | 0.06 | 0.0415 | -0.011 | 49 | 3.60 | 5.30 | 1 | -0.95 | 0.0494 | -0.010 | |||
| 0 | 0.5500 | 1 | 48.2% | 0.05 | 0.0341 | -0.010 | 49.5 | 4.10 | 5.75 | -0.97 | 0.0420 | -0.010 | ||||
| 0.0100 | 0.1100 | 3,215 | 35.7% | 0.04 | 0.0285 | -0.009 | 50 | 4.60 | 6.25 | 490 | -0.98 | 0.0337 | -0.010 | |||
| 0.0200 | 0.5100 | 109 | 56.0% | 0.03 | 0.0211 | -0.007 | 51 | 5.45 | 7.25 | -0.99 | 0.0231 | -0.011 | ||||
| 0 | 0.5300 | 6 | 61.3% | 0.03 | 0.0166 | -0.007 | 52 | 6.45 | 8.30 | -0.99 | 0.0159 | -0.013 | ||||
| 0 | 0.3000 | 3,052 | 55.7% | 0.02 | 0.0150 | -0.006 | 52.5 | 6.95 | 8.80 | 381 | -0.99 | 0.0136 | -0.013 | |||
| 0 | 0.0500 | 42.3% | 0.02 | 0.0136 | -0.006 | 53 | 7.45 | 9.25 | -0.99 | 0.0117 | -0.013 | |||||
| 0 | 0.2900 | 62.0% | 0.02 | 0.0114 | -0.006 | 54 | 8.45 | 10.30 | -0.99 | 0.0089 | -0.014 | |||||
| 0 | 0.2400 | 1,896 | 63.8% | 0.02 | 0.0096 | -0.006 | 55 | 9.45 | 11.30 | 202 | -1.00 | 0.0069 | -0.014 | |||
| 0 | 0.4800 | 78.5% | 0.02 | 0.0083 | -0.006 | 56 | 10.20 | 12.15 | -1.00 | 0.0053 | -0.015 | |||||
| 0 | 0.6800 | 89.9% | 0.01 | 0.0072 | -0.005 | 57 | 11.00 | 13.35 | -1.00 | 0.0042 | -0.015 | |||||
| 0 | 0.1300 | 1,358 | 66.3% | 0.01 | 0.0068 | -0.005 | 57.5 | 11.50 | 13.85 | 2 | -1.00 | 0.0038 | -0.016 | |||
| 0 | 0.2800 | 77.9% | 0.01 | 0.0063 | -0.005 | 58 | 12.00 | 14.35 | -1.00 | 0.0034 | -0.016 | |||||
| 0 | 0.4700 | 1,708 | 94.6% | 0.01 | 0.0050 | -0.005 | 60 | 14.00 | 16.35 | 4 | -1.00 | 0.0021 | -0.017 | |||
| 0 | 0.6700 | 323 | 112.2% | 0.01 | 0.0038 | -0.004 | 62.5 | 16.50 | 18.85 | -1.00 | 0.0011 | -0.018 | ||||
| 0 | 0.2700 | 1,694 | 101.9% | 0.01 | 0.0030 | -0.004 | 65 | 19.00 | 21.35 | -1.00 | 0.0005 | -0.018 | ||||
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 — Sep 18, 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