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 | 19.00 | 20.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 35.00 | 14.00 | 16.00 | 13.57 | 0.00 | 0.00% | 0 | 7 | 0.72 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 39.00 | 10.95 | 11.30 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 40.00 | 10.00 | 10.75 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 41.00 | 8.95 | 9.40 | % | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 42.00 | 8.05 | 8.90 | % | 0 | 0 | 0.35 | 0.96 | 0.02 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 43.00 | 7.10 | 7.50 | 5.96 | 0.00 | 0.00% | 0 | 35 | 0.32 | 0.91 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 4:00:09 PM EST |
| 44.00 | 6.20 | 6.85 | % | 0 | 0 | 0.39 | 0.90 | 0.03 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 45.00 | 5.25 | 6.70 | % | 0 | 0 | 0.32 | 0.85 | 0.04 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 46.00 | 4.55 | 5.70 | % | 0 | 0 | 0.42 | 0.81 | 0.05 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 47.00 | 3.70 | 4.85 | % | 0 | 0 | 0.33 | 0.76 | 0.06 | -0.03 | 11/20/2024 4:00:09 PM EST | |||
| 48.00 | 1.67 | 3.40 | 2.49 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.69 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 49.00 | 2.40 | 2.64 | 2.01 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.62 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 50.00 | 1.80 | 1.98 | 1.80 | +0.25 | +16.13% | 5 | 16 | 0.29 | 0.53 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 51.00 | 0.33 | 1.61 | 0.93 | 0.00 | 0.00% | 0 | 13 | 0.21 | 0.44 | 0.09 | -0.03 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 52.00 | 0.99 | 1.18 | 0.76 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.36 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 53.00 | 0.71 | 0.87 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.28 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 54.00 | 0.47 | 0.76 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.23 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 55.00 | 0.12 | 0.67 | % | 0 | 0 | 0.31 | 0.18 | 0.05 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 56.00 | 0.10 | 0.49 | % | 0 | 0 | 0.29 | 0.15 | 0.04 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 57.00 | 0.12 | 0.81 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.11 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 58.00 | 0.00 | 0.32 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.07 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 4:00:09 PM EST |
| 59.00 | 0.00 | 1.20 | % | 0 | 0 | 0.62 | 0.05 | 0.02 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.36 | % | 0 | 0 | 0.45 | 0.04 | 0.02 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 61.00 | 0.00 | 1.00 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 62.00 | 0.00 | 1.00 | % | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 63.00 | 0.00 | 1.15 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 64.00 | 0.00 | 1.00 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 1.09 | 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 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 0.81 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 41.00 | 0.00 | 0.71 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.03 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 4:00:09 PM EST |
| 42.00 | 0.00 | 1.00 | % | 0 | 0 | 0.64 | -0.04 | 0.02 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 43.00 | 0.15 | 0.33 | % | 0 | 0 | 0.35 | -0.09 | 0.03 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 44.00 | 0.22 | 0.44 | 0.34 | % | 2 | 0 | 0.32 | -0.10 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST | |
| 45.00 | 0.11 | 0.54 | 0.35 | -0.12 | -25.54% | 3 | 3 | 0.34 | -0.15 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 46.00 | 0.19 | 0.54 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.19 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 47.00 | 0.57 | 0.81 | 0.80 | -0.35 | -30.44% | 18 | 51 | 0.30 | -0.24 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 48.00 | 0.92 | 1.05 | % | 0 | 0 | 0.30 | -0.31 | 0.08 | -0.03 | 11/20/2024 4:00:09 PM EST | |||
| 49.00 | 1.15 | 1.79 | 1.53 | -0.21 | -12.07% | 3 | 2 | 0.31 | -0.38 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 50.00 | 1.06 | 1.98 | 1.92 | -0.40 | -17.25% | 1 | 2 | 0.25 | -0.47 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 51.00 | 2.17 | 2.49 | 2.93 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.56 | 0.09 | -0.03 | 11/12/2024 | 11/20/2024 4:00:09 PM EST |
| 52.00 | 2.79 | 3.75 | 4.22 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.64 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 53.00 | 2.98 | 4.35 | % | 0 | 0 | 0.39 | -0.72 | 0.07 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 54.00 | 3.25 | 5.80 | % | 0 | 0 | 0.52 | -0.77 | 0.06 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 55.00 | 4.20 | 5.55 | % | 0 | 0 | 0.34 | -0.82 | 0.05 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 56.00 | 5.40 | 6.45 | % | 0 | 0 | 0.38 | -0.85 | 0.04 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 57.00 | 6.00 | 7.40 | % | 0 | 0 | 0.35 | -0.89 | 0.04 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 58.00 | 8.00 | 8.75 | % | 0 | 0 | 0.37 | -0.93 | 0.03 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 59.00 | 8.55 | 9.35 | % | 0 | 0 | 0.43 | -0.95 | 0.02 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 60.00 | 9.00 | 10.35 | % | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 61.00 | 10.00 | 11.35 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 62.00 | 11.40 | 12.30 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 63.00 | 12.50 | 13.35 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 64.00 | 14.00 | 14.35 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 65.00 | 14.35 | 15.35 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 70.00 | 19.05 | 20.55 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 75.00 | 24.00 | 26.25 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |