Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $44.93 as of 2/4/2025 2:43:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.60 | 25.25 | 19.25 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 3:59:57 PM EST |
| 22.50 | 21.40 | 23.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 25.00 | 18.90 | 20.05 | 29.58 | 0.00 | 0.00% | 0 | 7 | 0.93 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 3:59:57 PM EST |
| 27.50 | 16.30 | 17.55 | 17.50 | 0.00 | 0.00% | 0 | 109 | 0.84 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 13.70 | 14.80 | 15.05 | 0.00 | 0.00% | 0 | 53 | 0.74 | 0.99 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 32.50 | 11.35 | 12.35 | 14.85 | 0.00 | 0.00% | 0 | 55 | 0.58 | 0.99 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 9.60 | 9.90 | 14.35 | 0.00 | 0.00% | 0 | 51 | 0.52 | 0.94 | 0.02 | -0.01 | 1/8/2025 | 2/4/2025 3:59:57 PM EST |
| 37.50 | 6.35 | 7.50 | 6.65 | 0.00 | 0.00% | 0 | 226 | 0.40 | 0.89 | 0.03 | -0.01 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 4.55 | 5.20 | 5.54 | 0.00 | 0.00% | 0 | 635 | 0.30 | 0.82 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 42.50 | 2.94 | 3.30 | 3.30 | -0.15 | -4.35% | 7 | 834 | 0.32 | 0.68 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 1.80 | 1.88 | 1.84 | -0.28 | -13.21% | 290 | 51,086 | 0.33 | 0.48 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 47.50 | 0.89 | 0.98 | 0.95 | -0.05 | -5.00% | 17 | 2,257 | 0.32 | 0.31 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 0.42 | 0.48 | 0.46 | -0.13 | -22.04% | 115 | 3,852 | 0.33 | 0.18 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 52.50 | 0.18 | 0.28 | 0.27 | +0.01 | +3.85% | 3 | 2,504 | 0.34 | 0.11 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 0.10 | 0.21 | 0.10 | -0.04 | -28.58% | 33 | 11,655 | 0.37 | 0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 57.50 | 0.02 | 0.19 | 0.12 | -0.05 | -29.42% | 50 | 976 | 0.39 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 0.08 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 17,186 | 0.48 | 0.02 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 517 | 0.50 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 1,035 | 0.62 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.36 | 0.08 | 0.00 | 0.00% | 0 | 321 | 0.80 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 365 | 1.11 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.59 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.74 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 2.12 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 158 | 1.09 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.36 | 0.09 | 0.00 | 0.00% | 0 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 0.03 | 0.40 | 0.40 | +0.35 | +700.00% | 1 | 3,039 | 0.67 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 139 | 0.69 | -0.01 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 0.08 | 0.29 | 0.13 | 0.00 | 0.00% | 0 | 696 | 0.45 | -0.06 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 37.50 | 0.23 | 0.46 | 0.27 | +0.02 | +8.00% | 8 | 402 | 0.38 | -0.11 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 0.52 | 0.64 | 0.55 | +0.04 | +7.85% | 15 | 1,183 | 0.36 | -0.18 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 42.50 | 1.13 | 1.38 | 1.13 | +0.05 | +4.63% | 229 | 1,379 | 0.33 | -0.32 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 2.23 | 2.51 | 2.26 | +0.11 | +5.12% | 114 | 2,825 | 0.33 | -0.52 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 47.50 | 3.80 | 4.30 | 3.48 | -0.41 | -10.54% | 1 | 859 | 0.36 | -0.69 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 5.80 | 6.10 | 5.85 | 0.00 | 0.00% | 0 | 4,583 | 0.34 | -0.82 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 52.50 | 8.05 | 8.85 | 7.29 | -0.53 | -6.78% | 2 | 662 | 0.44 | -0.89 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 10.45 | 10.90 | 7.65 | 0.00 | 0.00% | 0 | 642 | 0.42 | -0.94 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 57.50 | 12.95 | 13.80 | 11.25 | 0.00 | 0.00% | 0 | 677 | 0.63 | -0.96 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 15.45 | 16.40 | 13.75 | 0.00 | 0.00% | 0 | 563 | 0.89 | -0.98 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 62.50 | 17.95 | 18.75 | 10.10 | 0.00 | 0.00% | 0 | 557 | 0.95 | -0.99 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 20.40 | 21.40 | 12.05 | 0.00 | 0.00% | 0 | 3 | 0.68 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 25.25 | 26.50 | 17.16 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 30.20 | 31.10 | 24.05 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 34.60 | 36.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |