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 | 14.80 | 16.25 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 34.00 | 10.90 | 12.25 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 9.85 | 11.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 36.00 | 8.65 | 10.25 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 37.00 | 7.60 | 9.30 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 38.00 | 6.60 | 8.25 | % | 0 | 0 | 0.96 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 39.00 | 5.85 | 7.15 | % | 0 | 0 | 0.83 | 0.94 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 39.50 | 5.75 | 6.50 | % | 0 | 0 | 0.72 | 0.92 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 5.30 | 6.15 | % | 0 | 0 | 0.74 | 0.90 | 0.04 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 40.50 | 4.00 | 5.30 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.87 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 41.00 | 3.95 | 5.45 | % | 0 | 0 | 0.48 | 0.85 | 0.05 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 41.50 | 2.85 | 4.45 | % | 0 | 0 | 0.96 | 0.82 | 0.06 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 42.00 | 3.40 | 4.70 | % | 0 | 0 | 0.50 | 0.78 | 0.06 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 42.50 | 1.06 | 3.65 | % | 0 | 0 | 0.25 | 0.75 | 0.07 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 43.00 | 2.52 | 3.80 | 3.05 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.71 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 43.50 | 1.46 | 4.80 | % | 0 | 0 | 0.56 | 0.67 | 0.08 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 44.00 | 2.29 | 2.69 | 2.18 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.63 | 0.08 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 44.50 | 1.96 | 2.29 | % | 0 | 0 | 0.44 | 0.59 | 0.08 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 1.74 | 2.01 | 1.61 | 0.00 | 0.00% | 0 | 324 | 0.45 | 0.54 | 0.09 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 45.50 | 1.53 | 2.00 | 1.71 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.50 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 46.00 | 1.40 | 1.54 | 1.44 | 0.00 | 0.00% | 0 | 55 | 0.46 | 0.46 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 46.50 | 1.03 | 1.32 | % | 0 | 0 | 0.43 | 0.41 | 0.09 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 47.00 | 0.53 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.37 | 0.08 | -0.05 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 0.74 | 0.96 | % | 0 | 0 | 0.44 | 0.33 | 0.08 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 48.00 | 0.62 | 0.83 | 0.79 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.30 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 48.50 | 0.44 | 0.70 | % | 0 | 0 | 0.42 | 0.26 | 0.07 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 49.00 | 0.35 | 0.58 | 0.58 | 0.00 | 0.00% | 0 | 73 | 0.42 | 0.23 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 49.50 | 0.23 | 0.91 | % | 0 | 0 | 0.47 | 0.20 | 0.06 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.07 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 65 | 0.40 | 0.17 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.12 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.09 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 0.10 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.06 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 54.00 | 0.07 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.04 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.02 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.03 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 56.00 | 0.01 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 57.00 | 0.01 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.24 | 0.37 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.06 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 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 | 0.27 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 34.00 | 0.01 | 0.68 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.02 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 36.00 | 0.03 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 37.00 | 0.04 | 0.75 | % | 0 | 0 | 0.72 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 38.00 | 0.05 | 0.16 | % | 0 | 0 | 0.50 | -0.03 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 39.00 | 0.11 | 0.92 | 0.34 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.06 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 39.50 | 0.16 | 0.23 | % | 0 | 0 | 0.47 | -0.08 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.13 | 0.28 | 0.28 | 0.00 | 0.00% | 0 | 64 | 0.45 | -0.10 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 40.50 | 0.25 | 0.34 | % | 0 | 0 | 0.47 | -0.13 | 0.05 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 41.00 | 0.34 | 0.41 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.15 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 41.50 | 0.42 | 0.66 | % | 0 | 0 | 0.48 | -0.18 | 0.06 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 42.00 | 0.53 | 0.60 | 0.61 | 0.00 | 0.00% | 0 | 119 | 0.46 | -0.22 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 42.50 | 0.63 | 0.73 | % | 0 | 0 | 0.46 | -0.25 | 0.07 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 43.00 | 0.51 | 0.87 | 1.37 | 0.00 | 0.00% | 0 | 71 | 0.41 | -0.29 | 0.07 | -0.04 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 43.50 | 0.58 | 1.03 | % | 0 | 0 | 0.40 | -0.33 | 0.08 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 44.00 | 0.99 | 1.22 | 1.20 | 0.00 | 0.00% | 0 | 51 | 0.43 | -0.37 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 44.50 | 0.27 | 1.53 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.41 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 1.42 | 1.67 | 2.19 | 0.00 | 0.00% | 0 | 67 | 0.43 | -0.46 | 0.09 | -0.05 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 45.50 | 1.35 | 2.37 | 2.05 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.50 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 46.00 | 1.92 | 2.21 | 2.55 | 0.00 | 0.00% | 0 | 31 | 0.43 | -0.54 | 0.09 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 46.50 | 2.40 | 2.51 | % | 0 | 0 | 0.45 | -0.59 | 0.09 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 47.00 | 2.52 | 2.83 | 2.80 | 0.00 | 0.00% | 0 | 57 | 0.45 | -0.63 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 2.33 | 3.20 | % | 0 | 0 | 0.53 | -0.67 | 0.08 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 48.00 | 3.25 | 4.20 | 4.33 | 0.00 | 0.00% | 0 | 56 | 0.53 | -0.70 | 0.08 | -0.04 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 48.50 | 2.07 | 5.45 | % | 0 | 0 | 0.44 | -0.74 | 0.07 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 49.00 | 2.09 | 6.55 | 4.50 | 0.00 | 0.00% | 0 | 40 | 1.04 | -0.77 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 49.50 | 2.50 | 6.85 | % | 0 | 0 | 1.00 | -0.80 | 0.06 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 3.05 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 16 | 1.03 | -0.83 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 4.80 | 6.80 | % | 0 | 0 | 1.12 | -0.88 | 0.05 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 52.00 | 5.00 | 9.45 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.91 | 0.04 | -0.02 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 5.60 | 10.00 | 6.32 | 0.00 | 0.00% | 0 | 4 | 1.26 | -0.94 | 0.03 | -0.02 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 54.00 | 6.95 | 11.35 | % | 0 | 0 | 1.33 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 7.50 | 12.00 | % | 0 | 0 | 1.35 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 56.00 | 8.55 | 13.25 | % | 0 | 0 | 1.44 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 57.00 | 9.50 | 14.00 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 58.00 | 10.50 | 15.00 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 59.00 | 11.50 | 16.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 12.50 | 17.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 61.00 | 13.60 | 18.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 62.00 | 14.60 | 19.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 63.00 | 15.55 | 20.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 64.00 | 16.55 | 21.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 17.55 | 22.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 22.50 | 27.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |