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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.10 | 15.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 34.00 | 11.05 | 11.85 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 9.50 | 10.85 | % | 0 | 0 | 0.82 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 36.00 | 9.30 | 9.85 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 37.00 | 8.15 | 8.95 | % | 0 | 0 | 0.78 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 38.00 | 7.30 | 8.00 | % | 0 | 0 | 0.72 | 0.93 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 39.00 | 5.50 | 7.45 | % | 0 | 0 | 0.33 | 0.89 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 5.05 | 6.10 | 7.62 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.85 | 0.04 | -0.02 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 41.00 | 4.05 | 5.50 | % | 0 | 0 | 0.34 | 0.81 | 0.05 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 42.00 | 4.15 | 4.90 | % | 0 | 0 | 0.46 | 0.75 | 0.06 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 43.00 | 2.48 | 3.70 | 3.65 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.69 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 44.00 | 2.83 | 3.05 | 2.28 | 0.00 | 0.00% | 0 | 170 | 0.39 | 0.62 | 0.07 | -0.03 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 2.27 | 2.50 | 2.42 | 0.00 | 0.00% | 0 | 64 | 0.39 | 0.54 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 46.00 | 1.77 | 2.00 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.47 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 47.00 | 1.25 | 1.78 | 1.42 | 0.00 | 0.00% | 0 | 33 | 0.39 | 0.39 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 48.00 | 0.94 | 1.59 | 1.05 | 0.00 | 0.00% | 0 | 28 | 0.39 | 0.32 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 49.00 | 0.21 | 1.69 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.26 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.58 | 0.83 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.20 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 0.29 | 2.09 | 0.92 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.16 | 0.05 | -0.02 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 52.00 | 0.30 | 1.17 | % | 0 | 0 | 0.48 | 0.13 | 0.04 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 53.00 | 0.22 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.10 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.71 | % | 0 | 0 | 0.45 | 0.07 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.05 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.52 | % | 0 | 0 | 0.68 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.02 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.34 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.09 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.41 | % | 0 | 0 | 0.97 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.24 | % | 0 | 0 | 0.59 | -0.04 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.39 | % | 0 | 0 | 0.62 | -0.07 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 39.00 | 0.06 | 0.92 | % | 0 | 0 | 0.45 | -0.11 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.28 | 1.78 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.15 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.94 | % | 0 | 0 | 0.34 | -0.19 | 0.05 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 42.00 | 0.20 | 1.08 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.25 | 0.06 | -0.02 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 43.00 | 0.94 | 1.30 | % | 0 | 0 | 0.36 | -0.31 | 0.07 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 44.00 | 1.24 | 1.68 | 2.10 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.38 | 0.07 | -0.03 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 1.88 | 2.69 | 2.67 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.46 | 0.08 | -0.03 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 46.00 | 2.24 | 2.79 | 2.89 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.53 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 47.00 | 2.95 | 3.30 | 3.71 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.61 | 0.08 | -0.02 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 48.00 | 3.65 | 4.35 | 2.93 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.68 | 0.07 | -0.02 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 49.00 | 4.40 | 4.75 | 4.89 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.74 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 5.15 | 5.45 | 6.40 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.80 | 0.06 | -0.02 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 5.40 | 6.90 | % | 0 | 0 | 0.76 | -0.84 | 0.05 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 52.00 | 6.05 | 7.90 | % | 0 | 0 | 0.56 | -0.87 | 0.04 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 53.00 | 7.10 | 8.75 | % | 0 | 0 | 0.34 | -0.90 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 54.00 | 8.60 | 9.85 | % | 0 | 0 | 0.60 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 9.25 | 10.25 | % | 0 | 0 | 0.89 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 56.00 | 10.15 | 11.30 | % | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 57.00 | 11.15 | 12.40 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 58.00 | 12.00 | 13.35 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 59.00 | 13.30 | 14.25 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 14.15 | 15.20 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 19.10 | 20.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 24.20 | 25.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |