Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $45.60 as of 1/22/2025 9:00:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.10 | 15.65 | 16.82 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 34.00 | 10.65 | 12.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 34.50 | 10.20 | 11.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 9.85 | 10.85 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 35.50 | 9.15 | 10.50 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 36.00 | 8.65 | 9.90 | % | 0 | 0 | 1.19 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 36.50 | 8.20 | 9.70 | % | 0 | 0 | 1.74 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 37.00 | 7.50 | 9.05 | % | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 37.50 | 7.35 | 8.55 | % | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 38.00 | 6.85 | 7.95 | % | 0 | 0 | 1.01 | 0.96 | 0.02 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 38.50 | 6.45 | 7.45 | % | 0 | 0 | 0.96 | 0.96 | 0.02 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 39.00 | 5.80 | 7.00 | % | 0 | 0 | 0.93 | 0.94 | 0.02 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 39.50 | 5.45 | 6.50 | % | 0 | 0 | 0.88 | 0.94 | 0.03 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 4.75 | 5.75 | 5.69 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.91 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 40.50 | 4.80 | 5.30 | % | 0 | 0 | 0.66 | 0.89 | 0.04 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 41.00 | 3.90 | 5.60 | % | 0 | 0 | 0.31 | 0.86 | 0.05 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 41.50 | 2.92 | 4.80 | % | 0 | 0 | 0.80 | 0.85 | 0.06 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 42.00 | 2.54 | 3.90 | 3.75 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.81 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 42.50 | 1.70 | 3.50 | % | 0 | 0 | 0.28 | 0.78 | 0.07 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 43.00 | 2.97 | 3.15 | 2.88 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.75 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 43.50 | 2.06 | 3.80 | % | 0 | 0 | 0.55 | 0.71 | 0.09 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 44.00 | 2.19 | 2.68 | 2.30 | 0.00 | 0.00% | 0 | 27 | 0.55 | 0.66 | 0.09 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 44.50 | 1.99 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 46 | 0.53 | 0.61 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 1.73 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 2,670 | 0.53 | 0.56 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.50 | 0.59 | 1.66 | 1.62 | 0.00 | 0.00% | 0 | 85 | 0.39 | 0.51 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 46.00 | 0.56 | 1.71 | 1.32 | 0.00 | 0.00% | 0 | 654 | 0.46 | 0.46 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 46.50 | 1.03 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.41 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.00 | 0.93 | 1.27 | 0.95 | 0.00 | 0.00% | 0 | 846 | 0.58 | 0.36 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 0.77 | 0.85 | 0.74 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.32 | 0.09 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 48.00 | 0.31 | 0.74 | 0.73 | 0.00 | 0.00% | 0 | 72 | 0.48 | 0.28 | 0.09 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 48.50 | 0.33 | 0.61 | 0.50 | 0.00 | 0.00% | 0 | 549 | 0.50 | 0.24 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.49 | 0.38 | 0.00 | 0.00% | 0 | 47 | 0.44 | 0.21 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 49.50 | 0.05 | 0.44 | 0.41 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.18 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.27 | 0.49 | 0.27 | 0.00 | 0.00% | 0 | 145 | 0.58 | 0.15 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 0.14 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 876 | 0.54 | 0.10 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.00 | 0.08 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 69 | 0.60 | 0.07 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.68 | 0.10 | 0.00 | 0.00% | 0 | 94 | 0.88 | 0.05 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 54.00 | 0.02 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 213 | 0.56 | 0.04 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.02 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.64 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 56.00 | 0.01 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.73 | 0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.24 | 0.36 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.20 | 1.06 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.23 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 34.50 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 0.02 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 35.50 | 0.01 | 1.29 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 36.00 | 0.01 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 36.50 | 0.02 | 0.75 | % | 0 | 0 | 0.97 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 37.00 | 0.02 | 0.75 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 37.50 | 0.03 | 0.75 | % | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 38.00 | 0.06 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 90 | 0.68 | -0.04 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 38.50 | 0.01 | 1.35 | % | 0 | 0 | 0.92 | -0.04 | 0.02 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 39.00 | 0.09 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 19 | 0.60 | -0.06 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 39.50 | 0.11 | 1.23 | % | 0 | 0 | 0.74 | -0.06 | 0.03 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.14 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.55 | -0.09 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 40.50 | 0.18 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 260 | 0.56 | -0.11 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 41.00 | 0.22 | 1.02 | 0.22 | 0.00 | 0.00% | 0 | 68 | 0.77 | -0.14 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 41.50 | 0.28 | 0.48 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.15 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 42.00 | 0.36 | 0.65 | 0.39 | 0.00 | 0.00% | 0 | 218 | 0.59 | -0.19 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 42.50 | 0.46 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 26 | 0.57 | -0.22 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 43.00 | 0.57 | 0.70 | 0.68 | 0.00 | 0.00% | 0 | 170 | 0.53 | -0.25 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 43.50 | 0.71 | 1.69 | % | 0 | 0 | 0.69 | -0.29 | 0.09 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 44.00 | 0.90 | 1.16 | 0.95 | 0.00 | 0.00% | 0 | 76 | 0.56 | -0.34 | 0.09 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 44.50 | 1.08 | 1.85 | 1.16 | 0.00 | 0.00% | 0 | 45 | 0.64 | -0.39 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 1.32 | 1.48 | 1.43 | 0.00 | 0.00% | 0 | 93 | 0.54 | -0.44 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.50 | 1.56 | 1.76 | 1.76 | 0.00 | 0.00% | 0 | 74 | 0.54 | -0.49 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 46.00 | 0.99 | 1.99 | 1.94 | 0.00 | 0.00% | 0 | 117 | 0.39 | -0.54 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 46.50 | 2.14 | 2.63 | 2.18 | 0.00 | 0.00% | 0 | 63 | 0.59 | -0.59 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.00 | 2.44 | 2.69 | 2.42 | 0.00 | 0.00% | 0 | 55 | 0.54 | -0.64 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 2.60 | 3.85 | 3.65 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.68 | 0.09 | -0.07 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 48.00 | 1.15 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 19 | 0.46 | -0.72 | 0.09 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 48.50 | 1.54 | 6.00 | % | 0 | 0 | 1.29 | -0.76 | 0.08 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 49.00 | 3.35 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 26 | 1.33 | -0.79 | 0.07 | -0.06 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 49.50 | 2.36 | 6.90 | % | 0 | 0 | 1.35 | -0.82 | 0.07 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 4.00 | 5.60 | 4.65 | 0.00 | 0.00% | 0 | 308 | 0.81 | -0.85 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 4.85 | 8.00 | 6.05 | 0.00 | 0.00% | 0 | 39 | 1.36 | -0.90 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 52.00 | 4.50 | 9.00 | 5.24 | 0.00 | 0.00% | 0 | 4 | 1.23 | -0.93 | 0.03 | -0.03 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 5.50 | 10.00 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.95 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 54.00 | 6.50 | 11.00 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.96 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 7.50 | 12.00 | % | 0 | 0 | 1.75 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 56.00 | 8.50 | 13.00 | % | 0 | 0 | 1.81 | -0.99 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 57.00 | 9.50 | 14.00 | % | 0 | 0 | 1.91 | -0.99 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 58.00 | 10.50 | 15.00 | 6.88 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 11.50 | 16.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 12.50 | 17.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 61.00 | 13.50 | 18.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 62.00 | 14.50 | 19.00 | 10.55 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:57 PM EST |
| 63.00 | 15.50 | 20.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 64.00 | 16.50 | 21.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 17.50 | 22.00 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 66.00 | 18.50 | 23.00 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 67.00 | 19.50 | 24.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 22.50 | 27.00 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |