Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $50.80 as of 10/17/2024 9:20:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.90 | 27.85 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 29.00 | 21.60 | 23.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 30.00 | 20.60 | 21.30 | 14.79 | 0.00 | 0.00% | 0 | 5 | 1.70 | 1.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 3:59:43 PM EST |
| 31.00 | 19.15 | 20.55 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 32.00 | 18.05 | 19.55 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 33.00 | 17.55 | 18.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 34.00 | 16.10 | 17.55 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 35.00 | 15.45 | 16.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 36.00 | 14.45 | 15.45 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 37.00 | 13.00 | 14.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 38.00 | 12.15 | 13.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 39.00 | 11.25 | 12.55 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 3:59:43 PM EST |
| 40.00 | 10.75 | 11.15 | 3.15 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.99 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:43 PM EST |
| 41.00 | 9.80 | 10.40 | 10.40 | 0.00 | 0.00% | 0 | 14 | 0.87 | 0.98 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 42.00 | 8.65 | 9.60 | 4.05 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.97 | 0.01 | -0.02 | 9/24/2024 | 10/17/2024 3:59:43 PM EST |
| 43.00 | 6.85 | 9.20 | 8.92 | 0.00 | 0.00% | 0 | 54 | 0.60 | 0.95 | 0.02 | -0.03 | 10/10/2024 | 10/17/2024 3:59:43 PM EST |
| 44.00 | 5.30 | 8.20 | 7.11 | 0.00 | 0.00% | 0 | 119 | 0.42 | 0.93 | 0.03 | -0.03 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 45.00 | 5.95 | 6.25 | 8.16 | 0.00 | 0.00% | 0 | 92 | 0.64 | 0.90 | 0.03 | -0.04 | 10/11/2024 | 10/17/2024 3:59:43 PM EST |
| 46.00 | 3.40 | 5.35 | 7.62 | 0.00 | 0.00% | 0 | 86 | 0.25 | 0.86 | 0.04 | -0.04 | 10/11/2024 | 10/17/2024 3:59:43 PM EST |
| 47.00 | 2.94 | 5.45 | 4.97 | 0.00 | 0.00% | 0 | 68 | 0.23 | 0.81 | 0.05 | -0.05 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 47.50 | 3.00 | 5.05 | % | 0 | 0 | 0.43 | 0.78 | 0.06 | -0.06 | 10/17/2024 3:59:43 PM EST | |||
| 48.00 | 2.75 | 3.90 | 4.90 | 0.00 | 0.00% | 0 | 160 | 0.31 | 0.75 | 0.07 | -0.06 | 10/11/2024 | 10/17/2024 3:59:43 PM EST |
| 48.50 | 2.83 | 4.35 | % | 0 | 0 | 0.43 | 0.71 | 0.07 | -0.06 | 10/17/2024 3:59:43 PM EST | |||
| 49.00 | 2.80 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 58 | 0.42 | 0.68 | 0.07 | -0.06 | 10/8/2024 | 10/17/2024 3:59:43 PM EST |
| 49.50 | 2.45 | 2.62 | 2.58 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.64 | 0.08 | -0.07 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 50.00 | 2.17 | 2.31 | 2.21 | -0.56 | -20.22% | 100 | 77 | 0.42 | 0.60 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 51.00 | 1.63 | 1.78 | 1.66 | -0.42 | -20.20% | 47 | 122 | 0.42 | 0.51 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 52.00 | 1.20 | 1.33 | 1.19 | -0.07 | -5.56% | 5 | 128 | 0.42 | 0.43 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 53.00 | 0.72 | 0.96 | 0.88 | -0.27 | -23.48% | 7 | 354 | 0.42 | 0.35 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 54.00 | 0.58 | 0.69 | 0.57 | -0.23 | -28.75% | 28 | 1,804 | 0.41 | 0.27 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 55.00 | 0.41 | 0.49 | 0.41 | -0.06 | -12.77% | 6 | 521 | 0.42 | 0.21 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 56.00 | 0.28 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 402 | 0.41 | 0.16 | 0.05 | -0.04 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 57.00 | 0.19 | 0.26 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.12 | 0.04 | -0.03 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 58.00 | 0.13 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.09 | 0.03 | -0.03 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 59.00 | 0.08 | 0.55 | 0.11 | -0.51 | -82.26% | 8 | 1 | 0.83 | 0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 60.00 | 0.03 | 0.62 | 0.06 | -0.20 | -76.93% | 8 | 157 | 0.56 | 0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 61.00 | 0.02 | 0.71 | % | 0 | 0 | 0.61 | 0.03 | 0.02 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 62.00 | 0.01 | 1.24 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.02 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 63.00 | 0.01 | 1.20 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.01 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 64.00 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.15 | 0.01 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 29.00 | 0.00 | 0.27 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 30.00 | 0.00 | 0.27 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 31.00 | 0.00 | 0.27 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.74 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:43 PM EST |
| 34.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.65 | 0.00 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 3:59:43 PM EST |
| 35.00 | 0.00 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.21 | 0.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 3:59:43 PM EST |
| 36.00 | 0.00 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 3:59:43 PM EST |
| 37.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:43 PM EST |
| 38.00 | 0.01 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | -0.01 | 9/27/2024 | 10/17/2024 3:59:43 PM EST |
| 39.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:43 PM EST |
| 40.00 | 0.00 | 1.20 | 0.34 | 0.00 | 0.00% | 0 | 9 | 1.24 | -0.01 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:43 PM EST |
| 41.00 | 0.03 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.02 | 0.01 | -0.02 | 10/1/2024 | 10/17/2024 3:59:43 PM EST |
| 42.00 | 0.03 | 0.38 | 0.34 | +0.24 | +240.00% | 8 | 51 | 0.62 | -0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 43.00 | 0.08 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.05 | 0.02 | -0.03 | 10/8/2024 | 10/17/2024 3:59:43 PM EST |
| 44.00 | 0.04 | 0.38 | 0.10 | -0.03 | -23.08% | 41 | 56 | 0.46 | -0.07 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 45.00 | 0.01 | 0.44 | 0.20 | -0.02 | -9.10% | 8 | 203 | 0.48 | -0.10 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 46.00 | 0.13 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 242 | 0.42 | -0.14 | 0.04 | -0.04 | 10/10/2024 | 10/17/2024 3:59:43 PM EST |
| 47.00 | 0.42 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 67 | 0.45 | -0.19 | 0.05 | -0.05 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 47.50 | 0.47 | 0.60 | 0.51 | +0.18 | +54.55% | 1 | 10 | 0.43 | -0.22 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 48.00 | 0.59 | 0.77 | 0.59 | 0.00 | 0.00% | 0 | 33 | 0.44 | -0.25 | 0.07 | -0.06 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 48.50 | 0.76 | 0.91 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.29 | 0.07 | -0.06 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 49.00 | 0.92 | 1.10 | 0.79 | +0.13 | +19.70% | 3 | 97 | 0.44 | -0.32 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 49.50 | 1.04 | 1.28 | 0.99 | +0.10 | +11.24% | 16 | 737 | 0.44 | -0.36 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 50.00 | 1.21 | 1.49 | 1.39 | +0.15 | +12.10% | 2 | 293 | 0.43 | -0.40 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 51.00 | 1.80 | 2.76 | 1.80 | +0.34 | +23.29% | 1,801 | 9 | 0.44 | -0.49 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 52.00 | 2.26 | 2.50 | 2.16 | +0.31 | +16.76% | 7 | 25 | 0.43 | -0.57 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 53.00 | 2.24 | 3.10 | 2.78 | +0.17 | +6.52% | 1 | 1 | 0.45 | -0.65 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 54.00 | 2.81 | 3.85 | 2.60 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.73 | 0.07 | -0.05 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 55.00 | 2.80 | 5.70 | 3.30 | 0.00 | 0.00% | 0 | 58 | 0.97 | -0.79 | 0.06 | -0.05 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 56.00 | 3.50 | 7.05 | % | 0 | 0 | 1.02 | -0.84 | 0.05 | -0.04 | 10/17/2024 3:59:43 PM EST | |||
| 57.00 | 4.45 | 8.15 | % | 0 | 0 | 1.08 | -0.88 | 0.04 | -0.03 | 10/17/2024 3:59:43 PM EST | |||
| 58.00 | 5.30 | 8.80 | % | 0 | 0 | 1.10 | -0.91 | 0.03 | -0.03 | 10/17/2024 3:59:43 PM EST | |||
| 59.00 | 6.25 | 10.30 | % | 0 | 0 | 1.20 | -0.95 | 0.02 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 60.00 | 7.25 | 11.25 | % | 0 | 0 | 1.25 | -0.95 | 0.02 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 61.00 | 8.20 | 12.25 | % | 0 | 0 | 1.31 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 62.00 | 9.15 | 13.25 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 63.00 | 10.15 | 14.25 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 64.00 | 11.15 | 15.25 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 65.00 | 12.15 | 16.25 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 70.00 | 17.15 | 21.25 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 75.00 | 22.15 | 26.25 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST |