Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $44.02 as of 2/21/2025 8:48:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.85 | 14.65 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 32.00 | 11.90 | 12.70 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 33.00 | 11.00 | 11.70 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 34.00 | 9.50 | 10.80 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 9.15 | 9.75 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 36.00 | 8.25 | 8.85 | % | 0 | 0 | 0.57 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 37.00 | 7.35 | 7.90 | % | 0 | 0 | 0.39 | 0.93 | 0.02 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 38.00 | 6.50 | 7.00 | % | 0 | 0 | 0.46 | 0.90 | 0.03 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 39.00 | 4.65 | 5.90 | % | 0 | 0 | 0.24 | 0.85 | 0.04 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 4.85 | 5.15 | 3.48 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.81 | 0.05 | -0.02 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 4.05 | 4.30 | % | 0 | 0 | 0.37 | 0.76 | 0.06 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 42.00 | 2.64 | 3.60 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.69 | 0.07 | -0.03 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 2.76 | 3.05 | 2.61 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.62 | 0.07 | -0.03 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 2.03 | 2.39 | 1.87 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.55 | 0.08 | -0.03 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 1.76 | 2.08 | 2.05 | % | 3 | 0 | 0.36 | 0.47 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 46.00 | 1.35 | 1.82 | % | 0 | 0 | 0.38 | 0.39 | 0.08 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 47.00 | 1.04 | 1.18 | 0.94 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.32 | 0.07 | -0.02 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 48.00 | 0.79 | 0.90 | 0.74 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.26 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 49.00 | 0.60 | 0.71 | 0.59 | % | 3 | 0 | 0.36 | 0.21 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 50.00 | 0.45 | 0.55 | 0.41 | -0.11 | -21.16% | 6 | 7 | 0.36 | 0.16 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 51.00 | 0.33 | 0.43 | 0.26 | % | 1 | 0 | 0.37 | 0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 52.00 | 0.23 | 0.34 | % | 0 | 0 | 0.37 | 0.10 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 53.00 | 0.17 | 0.29 | % | 0 | 0 | 0.38 | 0.07 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.24 | % | 0 | 0 | 0.43 | 0.05 | 0.02 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.19 | % | 0 | 0 | 0.43 | 0.04 | 0.02 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.29 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:59 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 | 1.33 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.36 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.38 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 2.20 | % | 0 | 0 | 1.15 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.11 | 1.49 | % | 0 | 0 | 1.05 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 36.00 | 0.18 | 1.48 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.05 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 0.26 | 0.69 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.07 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 0.36 | 2.00 | 0.32 | 0.00 | 0.00% | 0 | 18 | 0.46 | -0.10 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 0.50 | 0.83 | 0.35 | -0.31 | -46.97% | 1 | 13 | 0.44 | -0.15 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.68 | 0.79 | 0.73 | +0.07 | +10.61% | 6 | 10 | 0.40 | -0.19 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 0.91 | 1.04 | 0.67 | -0.11 | -14.11% | 1 | 11 | 0.39 | -0.24 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 1.21 | 1.32 | 1.02 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.31 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 1.56 | 1.73 | % | 0 | 0 | 0.38 | -0.38 | 0.07 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 44.00 | 2.01 | 2.17 | % | 0 | 0 | 0.37 | -0.45 | 0.08 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 2.53 | 2.85 | 2.76 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.53 | 0.08 | -0.03 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 46.00 | 2.82 | 3.35 | % | 0 | 0 | 0.37 | -0.61 | 0.08 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 47.00 | 3.75 | 4.05 | % | 0 | 0 | 0.37 | -0.68 | 0.07 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 48.00 | 4.50 | 4.75 | % | 0 | 0 | 0.36 | -0.74 | 0.06 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 49.00 | 5.30 | 5.65 | % | 0 | 0 | 0.46 | -0.79 | 0.06 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 5.40 | 6.55 | % | 0 | 0 | 0.39 | -0.84 | 0.05 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 51.00 | 7.05 | 8.10 | % | 0 | 0 | 0.51 | -0.87 | 0.04 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 52.00 | 7.90 | 8.30 | % | 0 | 0 | 0.46 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 53.00 | 8.85 | 9.35 | % | 0 | 0 | 0.54 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 54.00 | 9.85 | 10.30 | % | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 10.05 | 11.25 | % | 0 | 0 | 0.54 | -0.96 | 0.02 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 15.00 | 16.30 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |