Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $42.22 as of 6/11/2025 5:28:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.70 | 26.00 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 20.00 | 20.60 | 22.15 | 11.13 | 0.00 | 0.00% | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/11/2025 3:59:53 PM EST |
| 22.50 | 17.55 | 21.10 | 10.60 | 0.00 | 0.00% | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/11/2025 3:59:53 PM EST |
| 25.00 | 16.15 | 17.65 | 17.11 | 0.00 | 0.00% | 0 | 138 | 2.70 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/11/2025 3:59:53 PM EST |
| 28.00 | 13.50 | 14.10 | 12.00 | 0.00 | 0.00% | 0 | 109 | 1.56 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/11/2025 3:59:53 PM EST |
| 30.00 | 11.85 | 12.05 | 12.55 | 0.00 | 0.00% | 0 | 710 | 1.12 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 31.00 | 10.70 | 11.15 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 32.00 | 9.70 | 10.15 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 33.00 | 8.85 | 9.00 | 8.95 | +1.70 | +23.45% | 1 | 844 | 1.54 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 34.00 | 7.80 | 8.20 | 6.22 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/11/2025 3:59:53 PM EST |
| 35.00 | 6.85 | 7.05 | 7.00 | -0.02 | -0.29% | 12 | 2,489 | 0.73 | 0.99 | 0.01 | -0.01 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 36.00 | 5.80 | 6.10 | 6.58 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.98 | 0.02 | -0.02 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 36.50 | 5.30 | 5.65 | 5.27 | -0.08 | -1.50% | 2 | 1 | 0.70 | 0.97 | 0.02 | -0.02 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 37.00 | 4.75 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.96 | 0.03 | -0.02 | 5/21/2025 | 6/11/2025 3:59:53 PM EST |
| 37.50 | 4.40 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.94 | 0.04 | -0.03 | 6/2/2025 | 6/11/2025 3:59:53 PM EST |
| 38.00 | 3.50 | 4.10 | 3.92 | -0.78 | -16.60% | 33 | 2,269 | 0.27 | 0.92 | 0.05 | -0.03 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 38.50 | 3.45 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.90 | 0.06 | -0.03 | 5/21/2025 | 6/11/2025 3:59:53 PM EST |
| 39.00 | 3.00 | 3.15 | 2.03 | 0.00 | 0.00% | 0 | 71 | 0.41 | 0.87 | 0.08 | -0.04 | 6/6/2025 | 6/11/2025 3:59:53 PM EST |
| 39.50 | 2.54 | 2.69 | 1.79 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.83 | 0.09 | -0.04 | 6/5/2025 | 6/11/2025 3:59:53 PM EST |
| 40.00 | 2.11 | 2.25 | 2.15 | -0.63 | -22.67% | 19 | 2,604 | 0.40 | 0.78 | 0.11 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 40.50 | 1.76 | 1.86 | 2.36 | 0.00 | 0.00% | 0 | 139 | 0.41 | 0.73 | 0.13 | -0.05 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 41.00 | 1.18 | 1.52 | 1.99 | +0.13 | +6.99% | 1 | 751 | 0.31 | 0.66 | 0.15 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 41.50 | 1.12 | 1.20 | 1.12 | -0.10 | -8.20% | 51 | 863 | 0.36 | 0.58 | 0.17 | -0.06 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 42.00 | 0.86 | 0.94 | 0.87 | -0.38 | -30.40% | 9 | 1,397 | 0.36 | 0.49 | 0.17 | -0.06 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 42.50 | 0.64 | 0.70 | 0.66 | -0.34 | -34.00% | 35 | 3,106 | 0.35 | 0.41 | 0.17 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 43.00 | 0.46 | 0.52 | 0.47 | -0.32 | -40.51% | 9 | 2,305 | 0.35 | 0.33 | 0.16 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 43.50 | 0.32 | 0.38 | 0.55 | 0.00 | 0.00% | 0 | 167 | 0.35 | 0.26 | 0.14 | -0.04 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 44.00 | 0.22 | 0.27 | 0.19 | -0.24 | -55.82% | 14 | 620 | 0.35 | 0.20 | 0.12 | -0.04 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 44.50 | 0.15 | 0.19 | 0.13 | -0.17 | -56.67% | 2 | 463 | 0.35 | 0.15 | 0.10 | -0.03 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 45.00 | 0.11 | 0.12 | 0.12 | -0.10 | -45.46% | 371 | 23,724 | 0.36 | 0.11 | 0.08 | -0.03 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 45.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 71 | 0.33 | 0.08 | 0.06 | -0.02 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 46.00 | 0.04 | 0.07 | 0.03 | -0.07 | -70.00% | 2 | 73 | 0.36 | 0.06 | 0.05 | -0.02 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 46.50 | 0.00 | 0.07 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.04 | 0.04 | -0.01 | 5/19/2025 | 6/11/2025 3:59:53 PM EST |
| 47.00 | 0.03 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 6,871 | 0.63 | 0.03 | 0.03 | -0.01 | 6/9/2025 | 6/11/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 54 | 0.48 | 0.02 | 0.02 | -0.01 | 6/4/2025 | 6/11/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.24 | 0.17 | 0.00 | 0.00% | 0 | 66 | 0.51 | 0.01 | 0.01 | 0.00 | 6/4/2025 | 6/11/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.18 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:53 PM EST |
| 50.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 4,695 | 0.58 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.41 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 0.21 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 52.50 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 1,406 | 0.96 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7,037 | 0.85 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 2,851 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 430 | 1.04 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/11/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,059 | 1.47 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/11/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,939 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/11/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,160 | 1.79 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/11/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 923 | 1.97 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/11/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 326 | 1.48 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/11/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/11/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 113 | 2.03 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/11/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 42 | 2.39 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/11/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 170 | 1.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/11/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.04 | 0.60 | 0.00 | 0.00% | 0 | 2,298 | 1.22 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/11/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 10 | 1,594 | 1.18 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.98 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/11/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 2,299 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:53 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 44 | 2,071 | 0.58 | -0.01 | 0.01 | -0.01 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 36.00 | 0.01 | 0.10 | 0.03 | -0.09 | -75.00% | 2 | 114 | 0.53 | -0.02 | 0.02 | -0.02 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 36.50 | 0.02 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 807 | 0.57 | -0.03 | 0.02 | -0.02 | 5/30/2025 | 6/11/2025 3:59:53 PM EST |
| 37.00 | 0.03 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.49 | -0.04 | 0.03 | -0.02 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 37.50 | 0.05 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 767 | 0.45 | -0.06 | 0.04 | -0.03 | 6/9/2025 | 6/11/2025 3:59:53 PM EST |
| 38.00 | 0.08 | 0.11 | 0.07 | +0.01 | +16.67% | 3 | 4,999 | 0.44 | -0.08 | 0.05 | -0.03 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 38.50 | 0.10 | 0.15 | 0.13 | -0.36 | -73.47% | 21 | 51 | 0.42 | -0.10 | 0.06 | -0.03 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 39.00 | 0.15 | 0.19 | 0.18 | +0.08 | +80.00% | 220 | 181 | 0.41 | -0.13 | 0.08 | -0.04 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 39.50 | 0.21 | 0.26 | 0.32 | 0.00 | 0.00% | 0 | 62 | 0.40 | -0.17 | 0.09 | -0.04 | 6/9/2025 | 6/11/2025 3:59:53 PM EST |
| 40.00 | 0.29 | 0.39 | 0.28 | +0.08 | +40.00% | 6 | 2,284 | 0.38 | -0.22 | 0.11 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 40.50 | 0.40 | 0.46 | 0.39 | +0.10 | +34.49% | 2 | 291 | 0.38 | -0.27 | 0.13 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 41.00 | 0.55 | 0.58 | 0.55 | +0.18 | +48.65% | 155 | 947 | 0.36 | -0.34 | 0.15 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 41.50 | 0.73 | 0.80 | 0.75 | +0.17 | +29.31% | 7 | 539 | 0.36 | -0.42 | 0.17 | -0.06 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 42.00 | 0.86 | 1.03 | 1.00 | +0.19 | +23.46% | 70 | 369 | 0.32 | -0.51 | 0.17 | -0.06 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 42.50 | 1.24 | 1.31 | 1.20 | +0.27 | +29.04% | 2 | 69 | 0.36 | -0.59 | 0.17 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 43.00 | 1.53 | 1.65 | 1.61 | +0.42 | +35.30% | 9 | 4,588 | 0.35 | -0.67 | 0.16 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 43.50 | 1.78 | 2.11 | 1.64 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.74 | 0.14 | -0.04 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 44.00 | 2.28 | 2.44 | 3.42 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.80 | 0.12 | -0.04 | 5/29/2025 | 6/11/2025 3:59:53 PM EST |
| 44.50 | 2.73 | 2.87 | 2.66 | -1.34 | -33.50% | 80 | 2 | 0.40 | -0.85 | 0.10 | -0.03 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 45.00 | 2.65 | 3.30 | 4.89 | 0.00 | 0.00% | 0 | 1,592 | 0.40 | -0.89 | 0.08 | -0.03 | 6/6/2025 | 6/11/2025 3:59:53 PM EST |
| 45.50 | 3.50 | 3.85 | 3.95 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.92 | 0.06 | -0.02 | 5/27/2025 | 6/11/2025 3:59:53 PM EST |
| 46.00 | 4.10 | 4.35 | % | 0 | 0 | 0.56 | -0.94 | 0.05 | -0.02 | 6/11/2025 3:59:53 PM EST | |||
| 46.50 | 4.55 | 4.75 | % | 0 | 0 | 0.53 | -0.96 | 0.04 | -0.01 | 6/11/2025 3:59:53 PM EST | |||
| 47.00 | 5.10 | 5.35 | 6.00 | 0.00 | 0.00% | 0 | 2,092 | 0.56 | -0.97 | 0.03 | -0.01 | 6/5/2025 | 6/11/2025 3:59:53 PM EST |
| 47.50 | 5.40 | 5.90 | 6.75 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.98 | 0.02 | -0.01 | 6/2/2025 | 6/11/2025 3:59:53 PM EST |
| 48.00 | 5.90 | 6.35 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 49.00 | 6.90 | 7.35 | 8.20 | 0.00 | 0.00% | 0 | 8 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/11/2025 3:59:53 PM EST |
| 50.00 | 8.10 | 8.35 | 9.20 | 0.00 | 0.00% | 0 | 362 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/11/2025 3:59:53 PM EST |
| 51.00 | 8.95 | 9.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 52.00 | 9.40 | 10.35 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 52.50 | 10.25 | 11.05 | 12.35 | 0.00 | 0.00% | 0 | 7 | 1.08 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/11/2025 3:59:53 PM EST |
| 55.00 | 13.00 | 13.30 | 14.88 | 0.00 | 0.00% | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/11/2025 3:59:53 PM EST |
| 57.50 | 15.15 | 16.00 | 17.38 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/11/2025 3:59:53 PM EST |
| 60.00 | 17.35 | 18.40 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 6/11/2025 3:59:53 PM EST |
| 62.50 | 20.45 | 20.85 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/11/2025 3:59:53 PM EST |
| 65.00 | 22.40 | 23.40 | 31.55 | 0.00 | 0.00% | 0 | 5 | 1.64 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/11/2025 3:59:53 PM EST |
| 70.00 | 26.80 | 30.20 | 18.55 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/11/2025 3:59:53 PM EST |
| 75.00 | 31.80 | 35.20 | 23.90 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 6/11/2025 3:59:53 PM EST |
| 80.00 | 36.95 | 40.15 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST |