Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $38.18 as of 3/28/2025 8:21:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.00 | 8.50 | 9.85 | % | 1 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 31.00 | 7.15 | 7.55 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 32.00 | 5.35 | 6.55 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 33.00 | 4.25 | 5.40 | 8.95 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.97 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 34.00 | 4.30 | 5.15 | 7.57 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.93 | 0.04 | -0.04 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 2.87 | 3.55 | % | 0 | 0 | 0.38 | 0.87 | 0.06 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 36.00 | 2.58 | 2.85 | 5.75 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.80 | 0.08 | -0.06 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 36.50 | 2.13 | 2.47 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.75 | 0.09 | -0.06 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 37.00 | 1.59 | 2.15 | 4.68 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.70 | 0.11 | -0.06 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 37.50 | 1.54 | 1.65 | 2.30 | % | 2 | 0 | 0.32 | 0.65 | 0.11 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 38.00 | 1.26 | 1.36 | % | 0 | 0 | 0.33 | 0.59 | 0.12 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 38.50 | 1.01 | 1.10 | % | 0 | 0 | 0.34 | 0.53 | 0.13 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 39.00 | 0.80 | 0.96 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.47 | 0.13 | -0.06 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 39.50 | 0.61 | 0.67 | 0.83 | % | 2 | 0 | 0.34 | 0.40 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 40.00 | 0.46 | 0.51 | 0.54 | -0.81 | -60.00% | 34 | 72 | 0.34 | 0.34 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 40.50 | 0.35 | 0.40 | 0.45 | -0.80 | -64.00% | 29 | 21 | 0.35 | 0.28 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 41.00 | 0.24 | 0.31 | 0.64 | -0.40 | -38.47% | 1 | 92 | 0.35 | 0.23 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 41.50 | 0.18 | 0.24 | 0.36 | -0.36 | -50.00% | 1 | 20 | 0.34 | 0.19 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 42.00 | 0.12 | 1.19 | 0.17 | -0.38 | -69.10% | 46 | 44 | 0.51 | 0.15 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 42.50 | 0.08 | 0.91 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.47 | 0.12 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 43.00 | 0.06 | 0.13 | 0.10 | -0.25 | -71.43% | 1 | 51 | 0.36 | 0.09 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 43.50 | 0.00 | 0.74 | 0.51 | +0.28 | +121.74% | 5 | 27 | 0.80 | 0.07 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 44.00 | 0.00 | 0.36 | 0.09 | -0.08 | -47.06% | 3 | 23 | 0.65 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 44.50 | 0.00 | 0.19 | % | 0 | 0 | 0.60 | 0.04 | 0.03 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 405 | 0.62 | 0.03 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 45.50 | 0.00 | 0.92 | % | 0 | 0 | 1.00 | 0.02 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 46.00 | 0.00 | 1.11 | 0.08 | 0.00 | 0.00% | 0 | 38 | 1.12 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 46.50 | 0.00 | 0.20 | 0.02 | -0.08 | -80.00% | 10 | 1 | 0.69 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 47.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 1 | 26 | 0.55 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 48.00 | 0.00 | 0.76 | 0.01 | -0.03 | -75.00% | 27 | 193 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 49.00 | 0.00 | 1.94 | 0.06 | 0.00 | 0.00% | 0 | 41 | 1.69 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 51.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 52.00 | 0.00 | 1.27 | 0.31 | 0.00 | 0.00% | 0 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 53.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 124 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 54.00 | 0.00 | 0.72 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 16 | 1.91 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:47 PM EST |
| 56.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:47 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 | 1.45 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 31.00 | 0.00 | 1.46 | % | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 32.00 | 0.00 | 1.32 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.01 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 1.02 | 0.06 | 0.00 | 0.00% | 0 | 37 | 1.31 | -0.03 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 34.00 | 0.11 | 0.16 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.07 | 0.04 | -0.04 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 0.21 | 0.27 | 0.18 | +0.12 | +200.00% | 17 | 46 | 0.45 | -0.13 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 36.00 | 0.38 | 0.42 | 0.36 | +0.25 | +227.28% | 8 | 26 | 0.45 | -0.20 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 36.50 | 0.50 | 0.54 | 0.52 | +0.40 | +333.34% | 3 | 12 | 0.44 | -0.25 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 37.00 | 0.64 | 0.69 | 0.19 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.30 | 0.11 | -0.06 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 37.50 | 0.82 | 0.88 | 0.84 | +0.52 | +162.50% | 8 | 4 | 0.44 | -0.35 | 0.11 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 38.00 | 0.84 | 1.10 | 1.01 | +0.61 | +152.50% | 36 | 107 | 0.44 | -0.41 | 0.12 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 38.50 | 1.26 | 1.35 | 1.17 | +0.66 | +129.42% | 31 | 10 | 0.44 | -0.47 | 0.13 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 39.00 | 1.55 | 1.63 | 1.41 | +0.70 | +98.60% | 12 | 134 | 0.44 | -0.53 | 0.13 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 39.50 | 1.64 | 2.01 | 1.25 | +0.44 | +54.33% | 226 | 29 | 0.46 | -0.60 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 40.00 | 2.15 | 2.31 | 2.01 | +1.07 | +113.83% | 16 | 64 | 0.66 | -0.66 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 40.50 | 2.42 | 2.71 | 1.99 | +0.85 | +74.57% | 1 | 31 | 0.62 | -0.72 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 41.00 | 2.99 | 3.45 | 2.32 | +0.79 | +51.64% | 6 | 3,057 | 0.49 | -0.77 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 41.50 | 3.40 | 3.55 | 2.14 | +0.19 | +9.75% | 1 | 21 | 0.47 | -0.81 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 42.00 | 3.80 | 4.05 | 3.13 | +0.96 | +44.24% | 2 | 83 | 0.56 | -0.85 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 42.50 | 4.20 | 4.55 | 2.41 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.88 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 43.00 | 4.75 | 5.00 | 4.60 | +2.01 | +77.61% | 1 | 36 | 0.61 | -0.91 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 43.50 | 5.20 | 6.25 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.93 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 44.00 | 5.75 | 5.95 | 3.65 | 0.00 | 0.00% | 0 | 51 | 0.66 | -0.95 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 44.50 | 6.10 | 6.55 | 3.49 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.96 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 6.10 | 7.50 | 5.25 | +0.26 | +5.21% | 1 | 80 | 0.95 | -0.97 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 45.50 | 6.35 | 7.60 | % | 0 | 0 | 1.27 | -0.98 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 46.00 | 7.55 | 8.00 | 3.01 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.99 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:47 PM EST |
| 46.50 | 8.10 | 8.50 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 47.00 | 8.60 | 8.95 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 48.00 | 9.55 | 10.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 49.00 | 10.65 | 10.95 | 8.65 | 0.00 | 0.00% | 0 | 8 | 1.55 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 50.00 | 11.65 | 12.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 51.00 | 12.70 | 13.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 52.00 | 13.65 | 14.00 | 11.30 | 0.00 | 0.00% | 0 | 5 | 1.10 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 53.00 | 13.85 | 15.00 | 11.75 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 54.00 | 15.55 | 15.90 | 11.08 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 55.00 | 16.65 | 17.05 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 56.00 | 17.65 | 18.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 21.60 | 22.05 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |