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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.15 | 21.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 27.50 | 17.60 | 18.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 15.25 | 16.15 | 14.67 | 0.00 | 0.00% | 0 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 32.50 | 12.05 | 13.95 | 17.70 | 0.00 | 0.00% | 0 | 8 | 0.74 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 10.20 | 10.60 | 17.04 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.99 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 3:59:57 PM EST |
| 36.00 | 9.25 | 9.65 | % | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 37.00 | 8.30 | 9.80 | % | 0 | 0 | 0.52 | 0.95 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 37.50 | 7.85 | 8.85 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.94 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 38.00 | 6.45 | 7.85 | % | 0 | 0 | 0.49 | 0.93 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 39.00 | 5.45 | 6.85 | % | 0 | 0 | 0.51 | 0.90 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 39.50 | 5.30 | 7.05 | % | 0 | 0 | 0.47 | 0.88 | 0.04 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 5.55 | 5.85 | 5.25 | 0.00 | 0.00% | 0 | 26 | 0.70 | 0.87 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 40.50 | 3.60 | 6.10 | % | 0 | 0 | 0.63 | 0.84 | 0.05 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 41.00 | 2.99 | 5.80 | % | 0 | 0 | 0.62 | 0.82 | 0.05 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 41.50 | 3.50 | 4.60 | % | 0 | 0 | 0.28 | 0.79 | 0.05 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 42.00 | 4.05 | 4.20 | % | 0 | 0 | 0.41 | 0.76 | 0.06 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 42.50 | 2.98 | 4.00 | 3.69 | 0.00 | 0.00% | 0 | 37 | 0.32 | 0.73 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 43.00 | 2.95 | 3.50 | % | 0 | 0 | 0.36 | 0.70 | 0.07 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 43.50 | 3.00 | 3.15 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.66 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 44.00 | 2.64 | 2.84 | % | 0 | 0 | 0.39 | 0.62 | 0.07 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 44.50 | 2.29 | 2.55 | % | 0 | 0 | 0.38 | 0.58 | 0.08 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 2.09 | 2.27 | 2.25 | 0.00 | 0.00% | 0 | 519 | 0.38 | 0.55 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.50 | 1.80 | 2.02 | 1.85 | 0.00 | 0.00% | 0 | 114 | 0.38 | 0.51 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 46.00 | 1.58 | 1.81 | 1.62 | 0.00 | 0.00% | 0 | 63 | 0.38 | 0.47 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 46.50 | 1.37 | 1.60 | 1.52 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.43 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.00 | 1.17 | 1.41 | 1.37 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.39 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 1.06 | 1.22 | 1.11 | 0.00 | 0.00% | 0 | 689 | 0.38 | 0.36 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 48.00 | 0.85 | 1.07 | 0.95 | 0.00 | 0.00% | 0 | 37 | 0.37 | 0.32 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 48.50 | 0.68 | 0.93 | 0.88 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.29 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 49.00 | 0.57 | 0.81 | 0.71 | 0.00 | 0.00% | 0 | 45 | 0.37 | 0.26 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 49.50 | 0.46 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 67 | 0.37 | 0.23 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 1,717 | 0.37 | 0.20 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 0.39 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.16 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.00 | 0.28 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.12 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.50 | 0.24 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 1,693 | 0.39 | 0.11 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 0.20 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 54.00 | 0.14 | 0.18 | % | 0 | 0 | 0.40 | 0.07 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.10 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 4,402 | 0.40 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 0.02 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 21,499 | 0.39 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 283 | 0.42 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 499 | 0.90 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 97 | 0.54 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 38 | 1.11 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.09 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 32.50 | 0.01 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 0.07 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 36.00 | 0.02 | 0.17 | % | 0 | 0 | 0.44 | -0.04 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 37.00 | 0.13 | 0.18 | % | 0 | 0 | 0.46 | -0.05 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 37.50 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 80 | 0.45 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 38.00 | 0.19 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 250 | 0.44 | -0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 39.00 | 0.26 | 0.31 | % | 0 | 0 | 0.42 | -0.10 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 39.50 | 0.31 | 0.37 | % | 0 | 0 | 0.42 | -0.12 | 0.04 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.37 | 0.43 | 0.41 | 0.00 | 0.00% | 0 | 945 | 0.41 | -0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 40.50 | 0.44 | 0.51 | % | 0 | 0 | 0.41 | -0.16 | 0.05 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 41.00 | 0.53 | 0.59 | % | 0 | 0 | 0.40 | -0.18 | 0.05 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 41.50 | 0.61 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 79 | 0.40 | -0.21 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 42.00 | 0.72 | 0.82 | % | 0 | 0 | 0.40 | -0.24 | 0.06 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 42.50 | 0.88 | 0.95 | 0.96 | 0.00 | 0.00% | 0 | 302 | 0.40 | -0.27 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 43.00 | 1.02 | 1.10 | 1.03 | 0.00 | 0.00% | 0 | 34 | 0.39 | -0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 43.50 | 1.20 | 1.28 | 1.22 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.34 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 44.00 | 1.40 | 1.48 | 1.41 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.38 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 44.50 | 1.61 | 1.70 | 1.64 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.42 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 1.83 | 1.93 | 1.95 | 0.00 | 0.00% | 0 | 1,046 | 0.39 | -0.45 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.50 | 2.10 | 2.35 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.49 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 46.00 | 2.35 | 2.60 | 2.29 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.53 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 46.50 | 2.66 | 2.91 | % | 0 | 0 | 0.40 | -0.57 | 0.08 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 47.00 | 2.97 | 3.10 | 2.89 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.61 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 3.30 | 3.45 | 3.30 | 0.00 | 0.00% | 0 | 396 | 0.39 | -0.64 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 48.00 | 3.60 | 4.55 | 3.76 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.68 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 48.50 | 2.57 | 4.15 | % | 0 | 0 | 0.47 | -0.71 | 0.07 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 49.00 | 2.94 | 5.45 | % | 0 | 0 | 0.76 | -0.74 | 0.06 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 49.50 | 3.40 | 6.55 | % | 0 | 0 | 0.70 | -0.77 | 0.06 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 3.00 | 7.45 | 5.25 | 0.00 | 0.00% | 0 | 5,906 | 0.81 | -0.80 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 3.60 | 8.05 | % | 0 | 0 | 0.80 | -0.84 | 0.05 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 52.00 | 4.50 | 8.55 | % | 0 | 0 | 0.90 | -0.88 | 0.04 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 52.50 | 5.55 | 9.35 | 7.86 | 0.00 | 0.00% | 0 | 942 | 0.81 | -0.89 | 0.04 | -0.02 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 6.00 | 10.45 | % | 0 | 0 | 0.96 | -0.91 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 54.00 | 6.65 | 11.30 | % | 0 | 0 | 1.00 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 7.50 | 12.30 | 8.65 | 0.00 | 0.00% | 0 | 474 | 0.98 | -0.95 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 10.70 | 14.20 | 8.05 | 0.00 | 0.00% | 0 | 215 | 1.07 | -0.97 | 0.01 | -0.01 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 12.95 | 16.90 | 9.30 | 0.00 | 0.00% | 0 | 5 | 1.22 | -0.99 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:57 PM EST |
| 62.50 | 15.00 | 19.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 17.50 | 22.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 22.50 | 27.00 | 18.35 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 27.50 | 32.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |