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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.15 | 13.55 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 10.75 | 11.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 10.20 | 10.65 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 9.15 | 9.65 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 8.25 | 8.65 | % | 0 | 0 | 0.80 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 31.00 | 7.30 | 7.65 | % | 0 | 0 | 0.88 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 5.65 | 6.75 | 6.75 | % | 26 | 0 | 0.70 | 0.90 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 33.00 | 4.70 | 5.75 | % | 0 | 0 | 0.71 | 0.87 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 4.70 | 4.90 | % | 0 | 0 | 0.42 | 0.82 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 3.95 | 4.60 | % | 0 | 0 | 0.48 | 0.76 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 3.20 | 3.35 | % | 0 | 0 | 0.40 | 0.70 | 0.07 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 2.51 | 2.65 | 2.25 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.63 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 1.96 | 2.09 | % | 0 | 0 | 0.38 | 0.55 | 0.08 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 1.47 | 1.70 | % | 0 | 0 | 0.38 | 0.46 | 0.09 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.75 | 1.34 | 1.17 | +0.09 | +8.34% | 5 | 8 | 0.35 | 0.37 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 0.68 | 0.95 | 0.81 | % | 17 | 0 | 0.36 | 0.29 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 42.00 | 0.45 | 0.59 | 0.57 | % | 7 | 0 | 0.34 | 0.22 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 43.00 | 0.29 | 0.43 | 0.36 | % | 15 | 0 | 0.35 | 0.17 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 44.00 | 0.23 | 0.30 | % | 0 | 0 | 0.35 | 0.13 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.14 | 0.38 | 0.17 | % | 1 | 0 | 0.39 | 0.10 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 46.00 | 0.00 | 0.17 | % | 0 | 0 | 0.39 | 0.07 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.13 | % | 0 | 0 | 0.55 | 0.04 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.17 | % | 0 | 0 | 1.02 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.91 | % | 0 | 0 | 1.15 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 31.00 | 0.20 | 0.25 | % | 0 | 0 | 0.48 | -0.07 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 0.25 | 0.34 | % | 0 | 0 | 0.46 | -0.10 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 0.34 | 0.45 | % | 0 | 0 | 0.44 | -0.13 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 0.52 | 0.60 | % | 0 | 0 | 0.43 | -0.18 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.72 | 0.97 | 0.79 | % | 20 | 0 | 0.44 | -0.24 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 36.00 | 0.97 | 1.05 | 1.04 | -0.10 | -8.78% | 1 | 5 | 0.40 | -0.30 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 1.18 | 1.39 | 1.24 | -0.31 | -20.00% | 14 | 8 | 0.39 | -0.37 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 1.69 | 1.97 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.45 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 2.19 | 2.78 | 2.15 | -0.43 | -16.67% | 4 | 1 | 0.42 | -0.54 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 2.74 | 2.93 | % | 0 | 0 | 0.36 | -0.63 | 0.09 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 3.45 | 3.65 | % | 0 | 0 | 0.36 | -0.71 | 0.08 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 3.85 | 5.00 | % | 0 | 0 | 0.38 | -0.78 | 0.07 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 5.05 | 5.85 | % | 0 | 0 | 0.44 | -0.83 | 0.06 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 5.95 | 6.95 | % | 0 | 0 | 0.51 | -0.87 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 6.70 | 7.10 | % | 0 | 0 | 0.58 | -0.90 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 7.65 | 8.05 | % | 0 | 0 | 0.59 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 8.65 | 9.65 | % | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST |