Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $34.38 as of 4/24/2025 9:32:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 12.90 | 14.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 22.00 | 11.85 | 13.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 23.00 | 10.70 | 12.20 | % | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 24.00 | 9.90 | 11.30 | % | 0 | 0 | 1.12 | 0.97 | 0.01 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 25.00 | 9.00 | 10.30 | % | 0 | 0 | 1.25 | 0.97 | 0.01 | -0.01 | 4/23/2025 3:59:50 PM EST | |||
| 26.00 | 8.05 | 9.30 | % | 0 | 0 | 0.96 | 0.93 | 0.02 | -0.01 | 4/23/2025 3:59:50 PM EST | |||
| 27.00 | 7.25 | 8.30 | % | 0 | 0 | 0.89 | 0.92 | 0.02 | -0.01 | 4/23/2025 3:59:50 PM EST | |||
| 28.00 | 5.80 | 7.25 | % | 0 | 0 | 0.74 | 0.89 | 0.03 | -0.02 | 4/23/2025 3:59:50 PM EST | |||
| 29.00 | 4.90 | 6.10 | % | 0 | 0 | 0.56 | 0.85 | 0.04 | -0.02 | 4/23/2025 3:59:50 PM EST | |||
| 30.00 | 4.85 | 5.35 | % | 0 | 0 | 0.55 | 0.80 | 0.04 | -0.02 | 4/23/2025 3:59:50 PM EST | |||
| 31.00 | 3.40 | 4.45 | % | 0 | 0 | 0.40 | 0.75 | 0.05 | -0.02 | 4/23/2025 3:59:50 PM EST | |||
| 32.00 | 2.75 | 3.80 | 2.79 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.70 | 0.06 | -0.03 | 4/17/2025 | 4/23/2025 3:59:50 PM EST |
| 33.00 | 2.68 | 3.00 | 2.77 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.63 | 0.07 | -0.03 | 4/22/2025 | 4/23/2025 3:59:50 PM EST |
| 34.00 | 2.12 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 27 | 0.47 | 0.56 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 35.00 | 1.67 | 1.96 | 1.90 | 0.00 | 0.00% | 0 | 26 | 0.48 | 0.48 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 36.00 | 1.21 | 1.45 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.40 | 0.08 | -0.03 | 4/15/2025 | 4/23/2025 3:59:50 PM EST |
| 37.00 | 0.24 | 1.49 | 1.33 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.33 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 38.00 | 0.62 | 1.70 | 0.92 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.27 | 0.07 | -0.02 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 39.00 | 0.20 | 0.63 | 0.59 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.22 | 0.06 | -0.02 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 40.00 | 0.31 | 0.47 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.18 | 0.05 | -0.02 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 41.00 | 0.21 | 0.81 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.14 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 1.14 | % | 0 | 0 | 0.84 | 0.10 | 0.04 | -0.01 | 4/23/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.23 | % | 0 | 0 | 0.50 | 0.09 | 0.03 | -0.01 | 4/23/2025 3:59:50 PM EST | |||
| 44.00 | % | 0 | 0 | EST | |||||||||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | 0.05 | 0.02 | -0.01 | 4/23/2025 3:59:50 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 | 1.33 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 4/23/2025 3:59:50 PM EST | |||
| 24.00 | 0.01 | 0.94 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.03 | 0.01 | 0.00 | 4/17/2025 | 4/23/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.44 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.03 | 0.01 | -0.01 | 4/14/2025 | 4/23/2025 3:59:50 PM EST |
| 26.00 | 0.15 | 0.26 | % | 0 | 0 | 0.60 | -0.07 | 0.02 | -0.01 | 4/23/2025 3:59:50 PM EST | |||
| 27.00 | 0.21 | 1.28 | 0.22 | 0.00 | 0.00% | 0 | 17 | 0.76 | -0.08 | 0.02 | -0.01 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 28.00 | 0.29 | 1.42 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.11 | 0.03 | -0.02 | 4/22/2025 | 4/23/2025 3:59:50 PM EST |
| 29.00 | 0.40 | 1.13 | 0.44 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.15 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 30.00 | 0.43 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 27 | 0.50 | -0.20 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 31.00 | 0.76 | 1.94 | 1.83 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.25 | 0.05 | -0.02 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 32.00 | 1.01 | 1.30 | 2.12 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.30 | 0.06 | -0.03 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 33.00 | 1.40 | 1.72 | 2.58 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.37 | 0.07 | -0.03 | 4/21/2025 | 4/23/2025 3:59:50 PM EST |
| 34.00 | 1.66 | 2.23 | 1.78 | 0.00 | 0.00% | 0 | 52 | 0.50 | -0.44 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:50 PM EST |
| 35.00 | 1.99 | 2.89 | 3.59 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.52 | 0.08 | -0.03 | 4/17/2025 | 4/23/2025 3:59:50 PM EST |
| 36.00 | 2.03 | 3.50 | % | 0 | 0 | 0.37 | -0.60 | 0.08 | -0.03 | 4/23/2025 3:59:50 PM EST | |||
| 37.00 | 2.96 | 4.15 | % | 0 | 0 | 0.44 | -0.67 | 0.07 | -0.03 | 4/23/2025 3:59:50 PM EST | |||
| 38.00 | 4.20 | 5.20 | % | 0 | 0 | 0.56 | -0.73 | 0.07 | -0.02 | 4/23/2025 3:59:50 PM EST | |||
| 39.00 | 4.60 | 6.20 | % | 0 | 0 | 0.47 | -0.78 | 0.06 | -0.02 | 4/23/2025 3:59:50 PM EST | |||
| 40.00 | 5.85 | 6.25 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.82 | 0.05 | -0.02 | 4/17/2025 | 4/23/2025 3:59:50 PM EST |
| 41.00 | 6.65 | 7.15 | 7.75 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.86 | 0.04 | -0.02 | 4/22/2025 | 4/23/2025 3:59:50 PM EST |
| 42.00 | 7.25 | 8.30 | % | 0 | 0 | 0.70 | -0.90 | 0.04 | -0.01 | 4/23/2025 3:59:50 PM EST | |||
| 43.00 | 8.15 | 9.30 | % | 0 | 0 | 0.75 | -0.91 | 0.03 | -0.01 | 4/23/2025 3:59:50 PM EST | |||
| 44.00 | % | 0 | 0 | EST | |||||||||
| 45.00 | 9.90 | 11.45 | % | 0 | 0 | 1.14 | -0.95 | 0.02 | -0.01 | 4/23/2025 3:59:50 PM EST |