Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $41.15 as of 5/28/2025 6:17:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 18.95 | 19.80 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 22.00 | 18.30 | 18.80 | 18.99 | % | 1 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST | |
| 23.00 | 17.05 | 17.95 | 18.19 | % | 1 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST | |
| 24.00 | 15.85 | 16.95 | 18.05 | 0.00 | 0.00% | 0 | 2 | 6.47 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 25.00 | 15.25 | 16.00 | % | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 26.00 | 14.05 | 14.95 | 14.20 | 0.00 | 0.00% | 0 | 27 | 5.69 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 27.00 | 12.95 | 13.90 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 28.00 | 12.05 | 13.05 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 29.00 | 10.80 | 11.95 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 30.00 | 10.20 | 10.85 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 31.00 | 9.20 | 9.90 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 32.00 | 8.40 | 8.95 | 4.45 | 0.00 | 0.00% | 0 | 10 | 3.57 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:57 PM EST |
| 33.00 | 7.30 | 7.90 | 5.80 | 0.00 | 0.00% | 0 | 8 | 2.02 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:57 PM EST |
| 34.00 | 6.30 | 6.75 | 6.67 | 0.00 | 0.00% | 0 | 27 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 34.50 | 5.85 | 6.25 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 35.00 | 5.40 | 5.85 | 7.85 | 0.00 | 0.00% | 0 | 30 | 1.45 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 35.50 | 4.75 | 5.30 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 36.00 | 4.40 | 4.75 | 4.08 | 0.00 | 0.00% | 0 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 36.50 | 3.90 | 4.95 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 37.00 | 3.40 | 3.75 | 3.86 | -1.12 | -22.49% | 6 | 486 | 1.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 37.50 | 2.83 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.99 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 38.00 | 2.38 | 2.77 | 2.91 | +0.71 | +32.28% | 1 | 25 | 1.02 | 0.95 | 0.09 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 38.50 | 1.88 | 2.24 | 2.01 | -0.29 | -12.61% | 5 | 20 | 0.85 | 0.91 | 0.12 | -0.06 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 39.00 | 1.53 | 1.76 | 1.58 | +0.23 | +17.04% | 3 | 51 | 0.69 | 0.85 | 0.17 | -0.09 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 39.50 | 1.07 | 1.31 | 1.32 | -0.11 | -7.70% | 2 | 12 | 0.83 | 0.77 | 0.22 | -0.11 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 40.00 | 0.81 | 1.09 | 0.73 | -1.46 | -66.67% | 17 | 186 | 0.52 | 0.66 | 0.26 | -0.13 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 40.50 | 0.51 | 0.86 | 0.44 | -1.26 | -74.12% | 68 | 100 | 0.54 | 0.53 | 0.28 | -0.13 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.00 | 0.31 | 0.36 | 0.32 | -0.62 | -65.96% | 347 | 274 | 0.43 | 0.39 | 0.26 | -0.12 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.50 | 0.15 | 0.38 | 0.14 | -0.51 | -78.47% | 521 | 1,860 | 0.51 | 0.27 | 0.21 | -0.11 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.00 | 0.07 | 0.11 | 0.10 | -0.30 | -75.00% | 130 | 571 | 0.42 | 0.18 | 0.16 | -0.08 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.50 | 0.03 | 0.12 | 0.05 | -0.19 | -79.17% | 74 | 2,276 | 0.41 | 0.10 | 0.11 | -0.06 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.20 | 0.04 | -0.12 | -75.00% | 10 | 449 | 0.53 | 0.06 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 43.50 | 0.00 | 0.02 | 0.01 | -0.09 | -90.00% | 107 | 352 | 0.53 | 0.03 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | -0.02 | -40.00% | 1 | 1,049 | 0.74 | 0.01 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.50 | 0.00 | 0.57 | 0.03 | 0.00 | 0.00% | 0 | 172 | 1.58 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 502 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 45.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.57 | 0.11 | 0.00 | 0.00% | 0 | 144 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 46.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 77 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.60 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 23 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 48.50 | 0.00 | 0.55 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.54 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.53 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 0.53 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.53 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 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 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.18 | 0.29 | 0.00 | 0.00% | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.02 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.52 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.53 | 0.22 | 0.00 | 0.00% | 0 | 17 | 4.34 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 128 | 1.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 32 | 3.16 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 45 | 2.25 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.03 | 0.56 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 94 | 1.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 52 | 1.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 35.50 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 58 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 36.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 98 | 1.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 658 | 0.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 194 | 0.59 | -0.01 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 41 | 0.48 | -0.05 | 0.09 | -0.04 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 38.50 | 0.03 | 0.05 | 0.04 | -0.19 | -82.61% | 40 | 51 | 0.47 | -0.09 | 0.12 | -0.06 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 39.00 | 0.07 | 0.09 | 0.07 | +0.05 | +250.00% | 20 | 38 | 0.46 | -0.15 | 0.17 | -0.09 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 39.50 | 0.12 | 0.16 | 0.12 | -0.37 | -75.51% | 3 | 50 | 0.43 | -0.23 | 0.22 | -0.11 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 40.00 | 0.11 | 0.28 | 0.30 | +0.20 | +200.00% | 28 | 175 | 0.36 | -0.34 | 0.26 | -0.13 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 40.50 | 0.42 | 0.49 | 0.54 | +0.42 | +350.00% | 210 | 157 | 0.40 | -0.47 | 0.28 | -0.13 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.00 | 0.14 | 1.00 | 0.79 | +0.49 | +163.34% | 201 | 394 | 0.32 | -0.61 | 0.26 | -0.12 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.50 | 0.89 | 1.47 | 0.88 | +0.40 | +83.34% | 23 | 327 | 0.75 | -0.73 | 0.21 | -0.11 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.00 | 1.43 | 1.58 | 1.58 | +0.78 | +97.50% | 2 | 204 | 1.33 | -0.82 | 0.16 | -0.08 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.50 | 1.78 | 2.25 | 1.01 | 0.00 | 0.00% | 0 | 6 | 1.44 | -0.90 | 0.11 | -0.06 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 43.00 | 2.28 | 2.72 | 1.31 | 0.00 | 0.00% | 0 | 213 | 0.68 | -0.94 | 0.07 | -0.03 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 43.50 | 2.72 | 3.25 | % | 0 | 0 | 1.74 | -0.97 | 0.04 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 44.00 | 3.35 | 3.75 | % | 0 | 0 | 1.82 | -0.99 | 0.02 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 44.50 | 3.80 | 4.25 | % | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 45.00 | 4.25 | 4.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 45.50 | 4.80 | 5.20 | 4.70 | % | 1 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST | |
| 46.00 | 4.55 | 5.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 46.50 | 5.75 | 6.30 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 47.00 | 6.25 | 6.75 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 47.50 | 6.00 | 7.25 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 48.00 | 7.15 | 7.80 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 48.50 | 7.00 | 8.30 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 49.00 | 8.20 | 8.80 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 50.00 | 9.20 | 9.80 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 51.00 | 10.30 | 10.85 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 52.00 | 10.45 | 11.70 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 55.00 | 14.30 | 14.80 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |