Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $39.80 as of 5/27/2025 2:06:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.05 | 17.25 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 26.00 | 16.00 | 16.45 | 14.29 | 0.00 | 0.00% | 0 | 55 | 1.49 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 27.00 | 15.10 | 15.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 28.00 | 14.05 | 14.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 29.00 | 13.05 | 13.35 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 12.10 | 12.35 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 31.00 | 11.05 | 11.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 32.00 | 10.05 | 10.25 | 7.87 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:58 PM EST |
| 33.00 | 9.10 | 9.25 | 5.39 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:58 PM EST |
| 34.00 | 8.05 | 8.30 | 8.12 | 0.00 | 0.00% | 0 | 37 | 0.72 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:58 PM EST |
| 35.00 | 7.15 | 7.35 | 5.56 | 0.00 | 0.00% | 0 | 42 | 0.64 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 36.00 | 6.15 | 6.30 | 5.47 | -0.38 | -6.50% | 100 | 200 | 0.62 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 36.50 | 5.55 | 5.85 | 4.06 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.98 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 37.00 | 5.15 | 5.35 | 5.48 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.95 | 0.03 | -0.02 | 5/12/2025 | 5/27/2025 12:58:58 PM EST |
| 37.50 | 4.65 | 4.85 | % | 0 | 0 | 0.53 | 0.94 | 0.04 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 38.00 | 4.10 | 4.45 | 2.31 | 0.00 | 0.00% | 0 | 1,513 | 0.49 | 0.92 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 38.50 | 3.70 | 3.95 | % | 0 | 0 | 0.43 | 0.89 | 0.06 | -0.03 | 5/27/2025 12:58:58 PM EST | |||
| 39.00 | 3.30 | 3.40 | 1.80 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.87 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 39.50 | 2.72 | 2.96 | 1.51 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.83 | 0.09 | -0.04 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 40.00 | 2.46 | 2.77 | 1.20 | 0.00 | 0.00% | 0 | 134 | 0.35 | 0.78 | 0.11 | -0.04 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 40.50 | 2.06 | 2.13 | 0.86 | -0.42 | -32.82% | 1 | 23 | 0.40 | 0.73 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 41.00 | 1.70 | 1.77 | 1.71 | +0.96 | +128.00% | 608 | 421 | 0.38 | 0.66 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 41.50 | 1.38 | 1.45 | 1.40 | +0.81 | +137.29% | 126 | 64 | 0.36 | 0.59 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 42.00 | 1.10 | 1.16 | 1.05 | +0.64 | +156.10% | 105 | 299 | 0.38 | 0.52 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 42.50 | 0.85 | 0.92 | 0.73 | +0.39 | +114.71% | 63 | 37 | 0.37 | 0.44 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 43.00 | 0.65 | 0.70 | 0.55 | +0.32 | +139.13% | 31 | 907 | 0.37 | 0.36 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 43.50 | 0.48 | 0.52 | 0.44 | +0.14 | +46.67% | 10 | 0 | 0.36 | 0.30 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 44.00 | 0.34 | 0.39 | 0.37 | -0.33 | -47.15% | 435 | 593 | 0.36 | 0.24 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 44.50 | 0.00 | 0.29 | 0.10 | % | 10 | 0 | 0.38 | 0.20 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST | |
| 45.00 | 0.00 | 0.21 | 0.15 | +0.05 | +50.00% | 38 | 815 | 0.39 | 0.16 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 45.50 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.16 | 0.08 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 46.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 202 | 0.39 | 0.15 | 0.07 | -0.04 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 46.50 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.06 | 0.05 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 47.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.04 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.03 | 0.03 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.03 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 49.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 21 | 0.88 | 0.01 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 12:58:58 PM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 51.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 52.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.25 | % | 1 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 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 | 0.10 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:58:58 PM EST |
| 31.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:58 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 34.00 | 0.01 | 0.13 | 0.20 | -0.16 | -44.45% | 18 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 36.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 24 | 0.93 | -0.01 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 36.50 | 0.00 | 0.49 | % | 0 | 0 | 0.87 | -0.02 | 0.02 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 37.00 | 0.05 | 0.09 | 0.26 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.05 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 37.50 | 0.06 | 0.09 | 0.13 | -0.22 | -62.86% | 10 | 1 | 0.46 | -0.06 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 38.00 | 0.08 | 0.11 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.44 | -0.08 | 0.05 | -0.03 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 38.50 | 0.11 | 0.14 | 0.61 | 0.00 | 0.00% | 0 | 185 | 0.42 | -0.11 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 39.00 | 0.16 | 0.18 | 0.36 | -0.27 | -42.86% | 1 | 39 | 0.41 | -0.13 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 39.50 | 0.21 | 0.24 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.17 | 0.09 | -0.04 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 40.00 | 0.29 | 0.33 | 0.30 | -0.58 | -65.91% | 75 | 171 | 0.40 | -0.22 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 40.50 | 0.39 | 0.44 | 0.64 | -0.45 | -41.29% | 1 | 74 | 0.38 | -0.27 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 41.00 | 0.52 | 0.58 | 0.66 | -0.95 | -59.01% | 1 | 200 | 0.38 | -0.34 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 41.50 | 0.70 | 0.76 | 1.30 | 0.00 | 0.00% | 0 | 51 | 0.37 | -0.41 | 0.15 | -0.05 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 42.00 | 0.92 | 0.98 | 1.00 | -1.54 | -60.63% | 2 | 44 | 0.37 | -0.48 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 42.50 | 1.17 | 1.23 | 2.53 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.56 | 0.15 | -0.05 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 43.00 | 1.46 | 1.52 | 1.60 | 0.00 | 0.00% | 0 | 115 | 0.36 | -0.64 | 0.15 | -0.05 | 5/16/2025 | 5/27/2025 12:58:58 PM EST |
| 43.50 | 1.73 | 1.87 | % | 0 | 0 | 0.36 | -0.70 | 0.14 | -0.05 | 5/27/2025 12:58:58 PM EST | |||
| 44.00 | 2.14 | 2.28 | 4.35 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.76 | 0.12 | -0.04 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 44.50 | 2.51 | 2.65 | % | 0 | 0 | 0.50 | -0.80 | 0.10 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 45.00 | 2.93 | 3.05 | 4.95 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.84 | 0.09 | -0.04 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 45.50 | 3.35 | 3.65 | % | 0 | 0 | 0.44 | -0.84 | 0.08 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 46.00 | 3.80 | 4.00 | % | 0 | 0 | 0.51 | -0.85 | 0.07 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 46.50 | 4.30 | 4.55 | % | 0 | 0 | 0.64 | -0.94 | 0.05 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 47.00 | 4.75 | 5.20 | % | 0 | 0 | 0.52 | -0.96 | 0.03 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 47.50 | 5.30 | 5.45 | % | 0 | 0 | 0.59 | -0.97 | 0.03 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 48.00 | 5.70 | 6.00 | % | 0 | 0 | 0.63 | -0.97 | 0.02 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 49.00 | 6.80 | 7.00 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 50.00 | 7.80 | 8.00 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 51.00 | 8.80 | 9.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 52.00 | 9.80 | 10.05 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 55.00 | 12.75 | 13.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |