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 | 7.55 | 9.50 | 13.34 | 0.00 | 0.00% | 0 | 40 | 1.24 | 0.96 | 0.02 | -0.02 | 3/18/2025 | 3/28/2025 3:59:47 PM EST |
| 31.00 | 7.20 | 7.80 | % | 0 | 0 | 0.57 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 32.00 | 6.35 | 6.90 | % | 0 | 0 | 0.52 | 0.89 | 0.03 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 33.00 | 5.60 | 5.85 | % | 0 | 0 | 0.68 | 0.87 | 0.04 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 34.00 | 4.70 | 5.00 | % | 0 | 0 | 0.71 | 0.83 | 0.05 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 3.90 | 4.20 | % | 0 | 0 | 0.49 | 0.77 | 0.05 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 36.00 | 3.20 | 3.45 | 5.97 | 0.00 | 0.00% | 0 | 100 | 0.35 | 0.71 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 37.00 | 2.48 | 2.76 | % | 0 | 0 | 0.36 | 0.65 | 0.07 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 38.00 | 2.04 | 2.20 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.57 | 0.08 | -0.04 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 39.00 | 1.53 | 1.83 | % | 0 | 0 | 0.40 | 0.50 | 0.08 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 40.00 | 1.14 | 1.44 | 1.60 | % | 51 | 0 | 0.39 | 0.42 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 41.00 | 0.83 | 1.30 | 1.10 | -0.80 | -42.11% | 1 | 3 | 0.41 | 0.35 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 42.00 | 0.59 | 1.30 | 0.71 | -0.62 | -46.62% | 3 | 8 | 0.44 | 0.29 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 43.00 | 0.41 | 0.62 | 0.40 | -0.65 | -61.91% | 12 | 49 | 0.50 | 0.24 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 44.00 | 0.31 | 1.37 | 0.36 | -0.34 | -48.58% | 3 | 7 | 0.50 | 0.20 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 0.21 | 0.82 | 0.34 | -0.19 | -35.85% | 1 | 11 | 0.71 | 0.15 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 46.00 | 0.15 | 1.13 | 0.22 | -0.38 | -63.34% | 10 | 28 | 0.50 | 0.12 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 47.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.10 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 48.00 | 0.00 | 1.37 | 0.31 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.06 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 49.00 | 0.00 | 1.56 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.05 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 1.39 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.03 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 51.00 | 0.00 | 1.38 | 0.17 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.03 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 52.00 | 0.00 | 1.37 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 54.00 | 0.00 | 1.34 | % | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.34 | % | 0 | 0 | 1.14 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.33 | % | 0 | 0 | 1.30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.09 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.04 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 31.00 | 0.15 | 0.23 | % | 0 | 0 | 0.60 | -0.08 | 0.02 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 32.00 | 0.23 | 0.31 | 0.22 | % | 16 | 0 | 0.48 | -0.11 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 33.00 | 0.32 | 1.38 | 0.28 | % | 2 | 0 | 0.59 | -0.13 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 34.00 | 0.45 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.17 | 0.05 | -0.03 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 0.66 | 1.41 | 0.54 | +0.15 | +38.47% | 1 | 1 | 0.53 | -0.23 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 36.00 | 0.69 | 1.51 | 0.76 | +0.24 | +46.16% | 3 | 7 | 0.45 | -0.29 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 37.00 | 1.26 | 1.61 | 1.02 | +0.42 | +70.00% | 4 | 23 | 0.46 | -0.35 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 38.00 | 0.87 | 1.89 | 1.56 | +0.81 | +108.00% | 41 | 1 | 0.35 | -0.43 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 39.00 | 2.22 | 2.46 | 1.97 | +0.82 | +71.31% | 12 | 25 | 0.44 | -0.50 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 40.00 | 2.83 | 2.98 | 2.63 | +0.91 | +52.91% | 20 | 57 | 0.43 | -0.58 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 41.00 | 2.83 | 3.70 | 2.18 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.65 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 42.00 | 4.15 | 4.45 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.71 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 43.00 | 5.00 | 5.30 | % | 0 | 0 | 0.78 | -0.76 | 0.06 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 44.00 | 5.90 | 6.15 | 3.18 | 0.00 | 0.00% | 0 | 57 | 0.51 | -0.80 | 0.05 | -0.02 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 6.65 | 7.15 | 4.89 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.85 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 46.00 | 7.55 | 8.20 | % | 0 | 0 | 0.66 | -0.88 | 0.04 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 47.00 | 8.45 | 9.15 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.90 | 0.03 | -0.02 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 48.00 | 9.50 | 10.05 | % | 0 | 0 | 0.95 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 49.00 | 10.45 | 11.10 | % | 0 | 0 | 0.76 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 50.00 | 11.45 | 12.20 | % | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 51.00 | 12.40 | 13.20 | % | 0 | 0 | 1.14 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 52.00 | 13.55 | 14.10 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 53.00 | 14.40 | 15.15 | % | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 54.00 | 15.45 | 16.20 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 16.35 | 17.20 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 21.45 | 22.15 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |