LVS optieketen Las Vegas Sands Corp.
Cboe delayed options data · per 18:39 UTC
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 ±9.7% (34.15–41.48) · ATM IV 40.8% · P/C open interest 0.41
| 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 | |
| 12.10 | 14.35 | 3 | 109.6% | 0.99 | 0.0028 | -0.001 | 25 | 0 | 0.1200 | 70.7% | -0.01 | 0.0049 | -0.004 | |||
| 9.85 | 11.60 | 1 | 89.1% | 0.99 | 0.0067 | -0.003 | 27.5 | 0.0100 | 0.1200 | 12 | 57.0% | -0.03 | 0.0096 | -0.006 | ||
| 8.30 | 9.55 | 51.7% | 0.98 | 0.0117 | -0.005 | 29 | 0.0400 | 0.1500 | 52.3% | -0.04 | 0.0148 | -0.008 | ||||
| 7.30 | 8.95 | 44 | 64.1% | 0.96 | 0.0170 | -0.007 | 30 | 0.1100 | 0.1500 | 214 | 3,160 | 49.8% | -0.06 | 0.0199 | -0.010 | |
| 6.35 | 8.00 | 60.0% | 0.95 | 0.0246 | -0.010 | 31 | 0 | 0.2900 | 45.1% | -0.08 | 0.0267 | -0.012 | ||||
| 5.30 | 6.70 | 42.4% | 0.92 | 0.0345 | -0.014 | 32 | 0.1700 | 0.4700 | 48.7% | -0.11 | 0.0354 | -0.015 | ||||
| 5.00 | 6.30 | 3 | 48.1% | 0.90 | 0.0402 | -0.016 | 32.5 | 0.3200 | 0.4000 | 24 | 551 | 47.1% | -0.13 | 0.0403 | -0.017 | |
| 4.45 | 5.65 | 39.5% | 0.88 | 0.0462 | -0.018 | 33 | 0.3700 | 0.4300 | 70 | 45.2% | -0.15 | 0.0455 | -0.018 | |||
| 4.05 | 5.25 | 41.2% | 0.85 | 0.0525 | -0.020 | 33.5 | 0.3800 | 0.6600 | 46.1% | -0.17 | 0.0510 | -0.020 | ||||
| 3.65 | 5.35 | 50.3% | 0.82 | 0.0588 | -0.022 | 34 | 0.5500 | 0.6400 | 2 | 44.8% | -0.20 | 0.0566 | -0.021 | |||
| 3.20 | 4.40 | 39.7% | 0.79 | 0.0650 | -0.024 | 34.5 | 0.6200 | 0.8800 | 45.6% | -0.23 | 0.0622 | -0.023 | ||||
| 3.15 | 3.80 | 387 | 41.3% | 0.76 | 0.0708 | -0.025 | 35 | 0.7700 | 0.9000 | 26 | 4,218 | 43.8% | -0.26 | 0.0677 | -0.025 | |
| 3.05 | 3.25 | 42.1% | 0.72 | 0.0762 | -0.027 | 35.5 | 0.9200 | 1.03 | 27 | 43.2% | -0.30 | 0.0730 | -0.026 | |||
| 2.54 | 3.15 | 42.6% | 0.68 | 0.0810 | -0.028 | 36 | 1.07 | 1.22 | 4 | 42.9% | -0.34 | 0.0778 | -0.027 | |||
| 2.36 | 2.58 | 40.9% | 0.64 | 0.0850 | -0.029 | 36.5 | 1.23 | 1.54 | 43.8% | -0.38 | 0.0820 | -0.028 | ||||
| 1.95 | 2.29 | 39.4% | 0.59 | 0.0880 | -0.029 | 37 | 1.39 | 1.70 | 42.3% | -0.42 | 0.0854 | -0.028 | ||||
| 1.78 | 2.02 | 1 | 16.3K | 40.3% | 0.55 | 0.0900 | -0.029 | 37.5 | 1.65 | 1.94 | 1 | 911 | 42.4% | -0.46 | 0.0878 | -0.029 |
| 1.58 | 1.69 | 62 | 39.7% | 0.50 | 0.0907 | -0.029 | 38 | 1.89 | 2.17 | 4 | 41.8% | -0.51 | 0.0892 | -0.028 | ||
| 1.30 | 1.56 | 40.0% | 0.46 | 0.0903 | -0.028 | 38.5 | 2.19 | 2.44 | 41.7% | -0.55 | 0.0893 | -0.028 | ||||
| 1.10 | 1.31 | 2 | 39.2% | 0.41 | 0.0888 | -0.028 | 39 | 2.47 | 2.83 | 42.4% | -0.59 | 0.0883 | -0.027 | |||
| 0.9500 | 1.08 | 8 | 38.8% | 0.37 | 0.0861 | -0.026 | 39.5 | 2.74 | 3.10 | 41.0% | -0.64 | 0.0861 | -0.026 | |||
| 0.8700 | 0.9200 | 491 | 1,034 | 39.6% | 0.33 | 0.0825 | -0.025 | 40 | 3.15 | 3.45 | 6 | 603 | 41.8% | -0.68 | 0.0828 | -0.025 |
| 0.6700 | 0.7900 | 4 | 38.8% | 0.29 | 0.0782 | -0.024 | 40.5 | 3.35 | 3.80 | 39.5% | -0.72 | 0.0788 | -0.024 | |||
| 0.5800 | 0.6500 | 4 | 38.9% | 0.26 | 0.0734 | -0.022 | 41 | 3.75 | 4.40 | 42.7% | -0.75 | 0.0740 | -0.022 | |||
| 0.4500 | 0.7000 | 10 | 40.7% | 0.23 | 0.0682 | -0.021 | 41.5 | 4.15 | 4.75 | 42.2% | -0.78 | 0.0688 | -0.020 | |||
| 0.4100 | 0.5200 | 4 | 40.1% | 0.20 | 0.0627 | -0.019 | 42 | 4.35 | 5.50 | 44.4% | -0.81 | 0.0632 | -0.019 | |||
| 0.3500 | 0.4000 | 101 | 2,011 | 39.6% | 0.17 | 0.0572 | -0.017 | 42.5 | 4.80 | 5.90 | 464 | 44.7% | -0.84 | 0.0576 | -0.017 | |
| 0.2900 | 0.3500 | 6 | 40.0% | 0.15 | 0.0519 | -0.016 | 43 | 5.25 | 6.50 | 48.2% | -0.86 | 0.0520 | -0.015 | |||
| 0.1800 | 0.2600 | 1 | 40.1% | 0.11 | 0.0418 | -0.013 | 44 | 6.15 | 7.45 | 50.5% | -0.90 | 0.0415 | -0.012 | |||
| 0.1300 | 0.2000 | 5 | 880 | 41.3% | 0.08 | 0.0330 | -0.010 | 45 | 7.10 | 8.40 | 121 | 53.3% | -0.93 | 0.0324 | -0.009 | |
| 0.0600 | 0.1600 | 2 | 41.2% | 0.06 | 0.0260 | -0.009 | 46 | 8.05 | 9.35 | 55.5% | -0.95 | 0.0250 | -0.007 | |||
| 0.0600 | 0.1500 | 44.3% | 0.05 | 0.0205 | -0.007 | 47 | 9.00 | 10.30 | 57.3% | -0.96 | 0.0194 | -0.005 | ||||
| 0.0400 | 0.1000 | 3 | 701 | 42.6% | 0.04 | 0.0184 | -0.006 | 47.5 | 9.30 | 11.40 | 24 | 68.2% | -0.97 | 0.0172 | -0.005 | |
| 0.0300 | 0.1000 | 43.6% | 0.04 | 0.0165 | -0.006 | 48 | 10.00 | 11.30 | 61.2% | -0.97 | 0.0153 | -0.004 | ||||
| 0.0100 | 0.0500 | 25 | 3,080 | 44.0% | 0.03 | 0.0114 | -0.005 | 50 | 11.75 | 14.10 | 72 | 81.3% | -0.98 | 0.0102 | -0.003 | |
| 0 | 0.2600 | 10 | 63.5% | 0.02 | 0.0079 | -0.004 | 52.5 | 14.45 | 16.35 | 89.6% | -0.99 | 0.0069 | -0.002 | |||
| 0 | 0.1900 | 18 | 66.6% | 0.01 | 0.0059 | -0.003 | 55 | 16.95 | 18.85 | 98.2% | -0.99 | 0.0050 | -0.001 | |||
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 — Nov 20, 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.
callsputs