Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $51.17 as of 10/22/2024 2:27:14 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 21.70 | 22.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
35.00 | 16.65 | 17.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
40.00 | 11.75 | 12.15 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
41.00 | 10.80 | 11.10 | % | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
42.00 | 9.85 | 10.20 | % | 0 | 0 | 0.43 | 0.95 | 0.02 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
43.00 | 8.95 | 9.15 | % | 0 | 0 | 0.74 | 0.93 | 0.02 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
44.00 | 7.35 | 8.25 | 7.27 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.90 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
45.00 | 7.15 | 7.30 | 8.32 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.87 | 0.03 | -0.02 | 10/11/2024 | 10/22/2024 1:59:03 PM EST |
46.00 | 5.30 | 6.50 | % | 0 | 0 | 0.40 | 0.84 | 0.04 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
47.00 | 5.45 | 5.65 | % | 0 | 0 | 0.39 | 0.80 | 0.04 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
48.00 | 4.70 | 4.85 | 5.18 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.75 | 0.05 | -0.03 | 10/10/2024 | 10/22/2024 1:59:03 PM EST |
49.00 | 4.00 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.70 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
50.00 | 2.52 | 3.50 | % | 0 | 0 | 0.37 | 0.64 | 0.06 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
51.00 | 2.73 | 2.92 | 2.90 | +0.45 | +18.37% | 21 | 21 | 0.37 | 0.57 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
52.00 | 2.30 | 2.41 | 2.07 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.51 | 0.06 | -0.03 | 10/15/2024 | 10/22/2024 1:59:03 PM EST |
53.00 | 1.87 | 2.02 | 2.13 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.45 | 0.06 | -0.03 | 10/14/2024 | 10/22/2024 1:59:03 PM EST |
54.00 | 1.49 | 1.57 | % | 0 | 0 | 0.36 | 0.38 | 0.06 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
55.00 | 1.18 | 1.26 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.33 | 0.06 | -0.03 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
56.00 | 0.93 | 0.99 | % | 0 | 0 | 0.36 | 0.27 | 0.05 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
57.00 | 0.71 | 0.78 | 0.73 | % | 3 | 0 | 0.35 | 0.23 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST | |
58.00 | 0.56 | 0.61 | % | 0 | 0 | 0.36 | 0.19 | 0.04 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
59.00 | 0.43 | 0.48 | 0.46 | % | 3 | 0 | 0.37 | 0.15 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST | |
60.00 | 0.33 | 0.38 | % | 0 | 0 | 0.37 | 0.12 | 0.03 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
61.00 | 0.25 | 0.31 | % | 0 | 0 | 0.37 | 0.10 | 0.03 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
62.00 | 0.00 | 0.27 | % | 0 | 0 | 0.39 | 0.08 | 0.02 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
63.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
64.00 | 0.00 | 0.41 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.04 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 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 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
40.00 | 0.00 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.02 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
41.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.03 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
42.00 | 0.00 | 0.21 | % | 0 | 0 | 0.44 | -0.05 | 0.02 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
43.00 | 0.22 | 0.26 | 0.29 | 0.00 | 0.00% | 0 | 452 | 0.42 | -0.07 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
44.00 | 0.28 | 0.33 | 0.42 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.10 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
45.00 | 0.39 | 0.44 | 0.42 | -0.08 | -16.00% | 3 | 30 | 0.39 | -0.13 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
46.00 | 0.53 | 0.58 | 0.63 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.16 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
47.00 | 0.71 | 0.77 | 0.73 | -0.18 | -19.78% | 3 | 4 | 0.39 | -0.20 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
48.00 | 0.95 | 1.02 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.25 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
49.00 | 1.22 | 1.33 | 1.38 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.30 | 0.06 | -0.03 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
50.00 | 1.57 | 1.78 | 1.73 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.36 | 0.06 | -0.03 | 10/15/2024 | 10/22/2024 1:59:03 PM EST |
51.00 | 1.94 | 2.13 | 2.43 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.43 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
52.00 | 2.55 | 2.64 | % | 0 | 0 | 0.37 | -0.49 | 0.06 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
53.00 | 3.10 | 3.20 | 2.99 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.55 | 0.06 | -0.03 | 10/14/2024 | 10/22/2024 1:59:03 PM EST |
54.00 | 3.50 | 3.85 | 3.90 | -0.19 | -4.65% | 1 | 1 | 0.37 | -0.62 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
55.00 | 4.40 | 4.50 | % | 0 | 0 | 0.37 | -0.67 | 0.06 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
56.00 | 5.15 | 5.25 | 5.20 | -0.45 | -7.97% | 21 | 8 | 0.37 | -0.73 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
57.00 | 5.90 | 6.40 | % | 0 | 0 | 0.37 | -0.77 | 0.05 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
58.00 | 6.65 | 7.15 | % | 0 | 0 | 0.39 | -0.81 | 0.04 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
59.00 | 7.65 | 7.80 | 7.90 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.85 | 0.04 | -0.02 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
60.00 | 7.55 | 8.70 | % | 0 | 0 | 0.38 | -0.88 | 0.03 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
61.00 | 9.30 | 9.75 | % | 0 | 0 | 0.41 | -0.90 | 0.03 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
62.00 | 10.15 | 10.60 | % | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
63.00 | 11.25 | 11.60 | % | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
64.00 | 12.05 | 12.65 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
65.00 | 13.05 | 13.50 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
70.00 | 18.10 | 18.55 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
75.00 | 23.00 | 23.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST |