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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.15 | 13.55 | % | 0 | 0 | 1.34 | 0.98 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 27.50 | 10.75 | 11.10 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 8.40 | 8.65 | 13.20 | 0.00 | 0.00% | 0 | 40 | 0.55 | 0.90 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 3:59:47 PM EST |
| 32.50 | 5.95 | 6.40 | % | 0 | 0 | 0.40 | 0.83 | 0.03 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 4.20 | 4.30 | % | 0 | 0 | 0.41 | 0.73 | 0.05 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 37.50 | 2.57 | 2.64 | 2.63 | -1.72 | -39.54% | 36 | 6 | 0.39 | 0.59 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 40.00 | 1.44 | 1.49 | 1.50 | -0.95 | -38.78% | 164 | 68 | 0.38 | 0.42 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 42.50 | 0.73 | 0.78 | 0.80 | -0.53 | -39.85% | 43 | 313 | 0.38 | 0.27 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 0.37 | 0.40 | 0.43 | -0.26 | -37.69% | 26 | 2,436 | 0.39 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 47.50 | 0.16 | 0.22 | 0.20 | -0.19 | -48.72% | 21 | 914 | 0.40 | 0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 50.00 | 0.11 | 0.17 | 0.14 | -0.04 | -22.23% | 14 | 535 | 0.44 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 52.50 | 0.05 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 1,909 | 0.46 | 0.03 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.29 | 0.33 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | -0.02 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 27.50 | 0.01 | 0.42 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.05 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 0.22 | 0.26 | 0.21 | +0.06 | +40.00% | 1 | 104 | 0.49 | -0.10 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 32.50 | 0.47 | 0.83 | 0.45 | +0.17 | +60.72% | 20 | 38 | 0.49 | -0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 0.99 | 1.03 | 1.00 | +0.47 | +88.68% | 162 | 161 | 0.43 | -0.27 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 37.50 | 1.88 | 1.93 | 1.88 | +0.79 | +72.48% | 168 | 320 | 0.42 | -0.41 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 40.00 | 3.20 | 3.30 | 3.07 | +1.11 | +56.64% | 51 | 303 | 0.41 | -0.58 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 42.50 | 5.00 | 5.15 | 4.91 | +1.50 | +43.99% | 5 | 195 | 0.43 | -0.73 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 6.20 | 7.30 | 7.24 | +2.03 | +38.97% | 26 | 936 | 0.44 | -0.83 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 47.50 | 9.40 | 9.60 | 9.45 | +1.90 | +25.17% | 11 | 148 | 0.55 | -0.90 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 50.00 | 10.95 | 12.00 | 9.80 | 0.00 | 0.00% | 0 | 83 | 0.69 | -0.94 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 52.50 | 14.15 | 14.45 | 8.00 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.97 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 3:59:47 PM EST |
| 55.00 | 16.25 | 17.85 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 21.75 | 22.65 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 24.95 | 28.65 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |