Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $49.91 as of 11/20/2024 8:24:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.15 | 20.95 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 35.00 | 14.85 | 15.80 | 15.77 | 0.00 | 0.00% | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:09 PM EST |
| 39.00 | 10.75 | 11.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 40.00 | 9.80 | 10.90 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 41.00 | 8.75 | 10.00 | % | 0 | 0 | 0.65 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 42.00 | 7.85 | 8.90 | % | 0 | 0 | 0.59 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 42.50 | 7.30 | 9.00 | % | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 43.00 | 6.85 | 7.85 | 6.15 | 0.00 | 0.00% | 0 | 37 | 0.52 | 0.97 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 43.50 | 6.35 | 7.65 | 5.55 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.96 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 44.00 | 5.85 | 6.20 | % | 0 | 0 | 0.42 | 0.94 | 0.03 | -0.03 | 11/20/2024 4:00:09 PM EST | |||
| 44.50 | 5.35 | 6.55 | % | 0 | 0 | 0.45 | 0.93 | 0.04 | -0.03 | 11/20/2024 4:00:09 PM EST | |||
| 45.00 | 5.00 | 5.65 | 4.95 | % | 1 | 0 | 0.39 | 0.91 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST | |
| 45.50 | 4.50 | 5.85 | 4.55 | % | 1 | 0 | 0.41 | 0.89 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST | |
| 46.00 | 3.20 | 4.50 | 4.00 | +0.65 | +19.41% | 1 | 38 | 0.23 | 0.87 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 46.50 | 3.65 | 4.00 | % | 0 | 0 | 0.33 | 0.85 | 0.07 | -0.04 | 11/20/2024 4:00:09 PM EST | |||
| 47.00 | 2.73 | 3.90 | 2.90 | +0.90 | +45.00% | 1 | 17 | 0.32 | 0.82 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 47.50 | 2.58 | 3.65 | 2.54 | +0.37 | +17.06% | 2 | 2 | 0.32 | 0.79 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 48.00 | 2.22 | 2.96 | 1.58 | 0.00 | 0.00% | 0 | 36 | 0.31 | 0.75 | 0.10 | -0.04 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 48.50 | 1.97 | 2.36 | % | 0 | 0 | 0.29 | 0.70 | 0.11 | -0.04 | 11/20/2024 4:00:09 PM EST | |||
| 49.00 | 1.78 | 2.06 | 1.29 | 0.00 | 0.00% | 0 | 84 | 0.31 | 0.65 | 0.12 | -0.04 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 49.50 | 1.49 | 1.89 | 1.28 | +0.15 | +13.28% | 2 | 1 | 0.33 | 0.59 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 50.00 | 1.23 | 1.30 | 1.25 | +0.48 | +62.34% | 8 | 47 | 0.29 | 0.53 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 51.00 | 0.78 | 0.85 | 0.65 | +0.07 | +12.07% | 1 | 48 | 0.29 | 0.40 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 52.00 | 0.48 | 0.56 | 0.33 | 0.00 | 0.00% | 0 | 68 | 0.29 | 0.29 | 0.11 | -0.04 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 53.00 | 0.28 | 0.34 | 0.23 | +0.07 | +43.75% | 5 | 70 | 0.29 | 0.20 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 54.00 | 0.15 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 30 | 0.30 | 0.13 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 55.00 | 0.07 | 0.12 | 0.08 | 0.00 | 0.00% | 5 | 12 | 0.30 | 0.08 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 56.00 | 0.02 | 0.15 | 0.08 | +0.05 | +166.67% | 5 | 18 | 0.32 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 57.00 | 0.01 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.03 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 4:00:09 PM EST |
| 58.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:09 PM EST |
| 59.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:09 PM EST |
| 60.00 | 0.00 | 0.52 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:09 PM EST |
| 62.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:09 PM EST |
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:09 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 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 | 0.60 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.23 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 41.00 | 0.01 | 0.30 | 0.02 | 0.00 | 0.00% | 2 | 25 | 0.56 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 42.00 | 0.01 | 0.75 | 0.03 | -0.01 | -25.00% | 1 | 20 | 0.61 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 42.50 | 0.01 | 0.26 | 0.04 | -0.22 | -84.62% | 6 | 3 | 0.47 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 43.00 | 0.02 | 0.26 | 0.08 | +0.01 | +14.29% | 2 | 47 | 0.46 | -0.03 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 43.50 | 0.02 | 0.34 | 0.06 | % | 4 | 0 | 0.45 | -0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST | |
| 44.00 | 0.05 | 0.16 | 0.09 | -0.11 | -55.00% | 7 | 6 | 0.39 | -0.06 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 44.50 | 0.00 | 0.11 | % | 0 | 0 | 0.37 | -0.07 | 0.04 | -0.03 | 11/20/2024 4:00:09 PM EST | |||
| 45.00 | 0.10 | 0.14 | 0.13 | -0.07 | -35.00% | 1 | 16 | 0.36 | -0.09 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 45.50 | 0.12 | 0.36 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.11 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 46.00 | 0.16 | 0.21 | 0.52 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.13 | 0.06 | -0.04 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 46.50 | 0.10 | 0.26 | % | 0 | 0 | 0.31 | -0.15 | 0.07 | -0.04 | 11/20/2024 4:00:09 PM EST | |||
| 47.00 | 0.26 | 0.33 | 0.32 | -0.19 | -37.26% | 1 | 21 | 0.32 | -0.18 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 47.50 | 0.33 | 0.48 | % | 0 | 0 | 0.32 | -0.21 | 0.09 | -0.04 | 11/20/2024 4:00:09 PM EST | |||
| 48.00 | 0.48 | 0.53 | 0.61 | -0.19 | -23.75% | 9 | 39 | 0.31 | -0.25 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 48.50 | 0.60 | 0.67 | 1.04 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.30 | 0.11 | -0.04 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 49.00 | 0.74 | 0.84 | 0.82 | -0.78 | -48.75% | 28 | 5,054 | 0.30 | -0.35 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 49.50 | 0.95 | 1.05 | % | 0 | 0 | 0.30 | -0.41 | 0.13 | -0.04 | 11/20/2024 4:00:09 PM EST | |||
| 50.00 | 1.02 | 1.31 | 2.42 | 0.00 | 0.00% | 0 | 5,009 | 0.31 | -0.47 | 0.13 | -0.04 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 51.00 | 1.62 | 1.87 | 3.29 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.60 | 0.12 | -0.04 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 52.00 | 1.99 | 2.60 | 2.79 | -0.85 | -23.36% | 1 | 12 | 0.34 | -0.71 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 53.00 | 2.88 | 3.40 | 2.44 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.80 | 0.08 | -0.03 | 11/7/2024 | 11/20/2024 4:00:09 PM EST |
| 54.00 | 3.00 | 4.35 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.87 | 0.06 | -0.02 | 11/7/2024 | 11/20/2024 4:00:09 PM EST |
| 55.00 | 5.05 | 5.35 | % | 0 | 0 | 0.37 | -0.92 | 0.04 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 56.00 | 5.05 | 6.25 | % | 0 | 0 | 0.48 | -0.95 | 0.03 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 57.00 | 6.20 | 7.35 | % | 0 | 0 | 0.53 | -0.97 | 0.02 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 58.00 | 7.95 | 8.35 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 59.00 | 8.05 | 9.35 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 60.00 | 9.95 | 10.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 61.00 | 10.10 | 11.85 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 62.00 | 12.05 | 12.35 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 63.00 | 12.05 | 13.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 64.00 | 13.10 | 14.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 65.00 | 15.05 | 15.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 70.00 | 19.20 | 20.35 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 75.00 | 24.55 | 25.65 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |