Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $38.31 as of 5/5/2025 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 17.20 | 17.60 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 16.15 | 16.55 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 15.00 | 15.55 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 14.15 | 14.55 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 13.15 | 13.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 11.85 | 13.05 | 10.70 | 0.00 | 0.00% | 0 | 55 | 1.78 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 27.00 | 11.20 | 11.55 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 10.15 | 10.50 | 6.99 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 9.20 | 9.50 | 6.02 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 8.20 | 8.45 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 31.00 | 7.20 | 7.45 | 3.65 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 31.50 | 6.70 | 6.95 | % | 0 | 0 | 1.05 | 0.99 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 6.20 | 6.50 | 2.61 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.97 | 0.03 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 5.70 | 5.95 | % | 0 | 0 | 0.95 | 0.96 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 5.20 | 5.45 | 4.80 | 0.00 | 0.00% | 0 | 320 | 0.50 | 0.94 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 33.50 | 4.75 | 4.95 | % | 0 | 0 | 0.88 | 0.92 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 4.30 | 4.55 | 3.01 | 0.00 | 0.00% | 0 | 80 | 0.80 | 0.90 | 0.05 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 34.50 | 3.85 | 4.00 | % | 0 | 0 | 0.48 | 0.87 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 3.45 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 47 | 0.42 | 0.83 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 35.50 | 3.00 | 3.20 | 3.20 | % | 3 | 0 | 0.42 | 0.79 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 36.00 | 2.64 | 2.76 | 2.76 | +0.45 | +19.49% | 11 | 72 | 0.41 | 0.75 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 36.50 | 2.04 | 2.38 | % | 0 | 0 | 0.36 | 0.70 | 0.10 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 1.96 | 2.12 | 2.12 | +0.21 | +11.00% | 1 | 133 | 0.42 | 0.65 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 1.52 | 1.71 | 1.79 | % | 5 | 0 | 0.38 | 0.59 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 38.00 | 1.35 | 1.42 | 1.42 | +0.34 | +31.49% | 9 | 35 | 0.39 | 0.54 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 38.50 | 1.09 | 1.17 | 1.24 | % | 5 | 0 | 0.38 | 0.48 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 39.00 | 0.88 | 0.98 | 1.01 | +0.15 | +17.45% | 4 | 41 | 0.38 | 0.41 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 39.50 | 0.69 | 0.74 | 0.73 | % | 3 | 0 | 0.37 | 0.35 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 40.00 | 0.53 | 0.58 | 0.63 | +0.10 | +18.87% | 11 | 15 | 0.37 | 0.29 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.50 | 0.40 | 0.45 | 0.44 | % | 5 | 0 | 0.37 | 0.24 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 41.00 | 0.30 | 0.34 | 0.35 | +0.04 | +12.91% | 1 | 50 | 0.36 | 0.19 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 41.50 | 0.16 | 0.26 | % | 0 | 0 | 0.35 | 0.15 | 0.08 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 0.17 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 42 | 0.37 | 0.12 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.07 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.04 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 1.27 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.93 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.25 | 0.07 | -0.07 | -50.00% | 4 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.54 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 31.50 | 0.07 | 0.12 | 0.07 | % | 8 | 0 | 0.54 | -0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 32.00 | 0.09 | 0.13 | 0.10 | -0.01 | -9.10% | 10 | 59 | 0.54 | -0.03 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 0.11 | 0.15 | % | 0 | 0 | 0.51 | -0.04 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 0.13 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.06 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 33.50 | 0.17 | 0.38 | % | 0 | 0 | 0.55 | -0.08 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 0.20 | 0.27 | 0.28 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.10 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 34.50 | 0.26 | 0.32 | % | 0 | 0 | 0.44 | -0.13 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.33 | 0.39 | 0.31 | -0.12 | -27.91% | 3 | 27 | 0.45 | -0.17 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.50 | 0.41 | 0.48 | % | 0 | 0 | 0.42 | -0.21 | 0.08 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 0.51 | 0.56 | 0.51 | -0.63 | -55.27% | 9 | 13 | 0.41 | -0.25 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 36.50 | 0.64 | 0.69 | % | 0 | 0 | 0.40 | -0.30 | 0.10 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 0.79 | 0.84 | 0.75 | -0.26 | -25.75% | 4 | 26 | 0.39 | -0.35 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 0.97 | 1.10 | % | 0 | 0 | 0.39 | -0.41 | 0.11 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 1.18 | 1.24 | 1.12 | -0.28 | -20.00% | 6 | 7 | 0.38 | -0.46 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 38.50 | 1.43 | 1.57 | % | 0 | 0 | 0.38 | -0.52 | 0.12 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 1.69 | 1.78 | 1.65 | -0.24 | -12.70% | 1 | 111 | 0.36 | -0.59 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 39.50 | 1.97 | 2.19 | % | 0 | 0 | 0.37 | -0.65 | 0.12 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 2.34 | 2.64 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.71 | 0.11 | -0.03 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 40.50 | 2.67 | 3.00 | % | 0 | 0 | 0.37 | -0.76 | 0.10 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 3.10 | 3.45 | 9.05 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.81 | 0.09 | -0.02 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 41.50 | 3.50 | 3.65 | % | 0 | 0 | 0.32 | -0.85 | 0.08 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 3.80 | 4.60 | 10.55 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.88 | 0.07 | -0.02 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 4.75 | 5.05 | % | 0 | 0 | 0.77 | -0.93 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 5.65 | 6.05 | % | 0 | 0 | 0.79 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 6.65 | 7.05 | 9.08 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.98 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 7.65 | 8.80 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 8.65 | 9.05 | % | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 9.60 | 10.05 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 10.70 | 11.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 11.60 | 12.05 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 16.65 | 17.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |