Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $39.80 as of 5/27/2025 3:16:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.30 | 24.55 | 21.45 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 21.85 | 21.95 | 14.85 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:58 PM EST |
| 22.50 | 19.35 | 19.55 | 14.30 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 16.90 | 17.10 | 17.26 | 0.00 | 0.00% | 0 | 5 | 0.72 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 27.50 | 14.45 | 14.60 | 11.76 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.99 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 12.00 | 12.10 | 12.67 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.98 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 32.50 | 9.60 | 9.80 | 9.55 | 0.00 | 0.00% | 0 | 148 | 0.45 | 0.95 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 7.30 | 7.40 | 5.95 | 0.00 | 0.00% | 0 | 243 | 0.42 | 0.89 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 37.50 | 5.15 | 5.30 | 3.95 | 0.00 | 0.00% | 0 | 518 | 0.39 | 0.80 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 40.00 | 3.35 | 3.45 | 3.60 | +1.15 | +46.94% | 413 | 1,128 | 0.37 | 0.67 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 42.50 | 1.94 | 2.01 | 2.01 | +0.68 | +51.13% | 32 | 477 | 0.35 | 0.50 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 45.00 | 1.02 | 1.07 | 1.04 | +0.37 | +55.23% | 12 | 1,192 | 0.34 | 0.32 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 47.50 | 0.50 | 0.53 | 0.51 | +0.18 | +54.55% | 12 | 521 | 0.34 | 0.18 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 50.00 | 0.24 | 0.27 | 0.29 | +0.11 | +61.12% | 4 | 1,728 | 0.34 | 0.10 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 55.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.03 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 60.00 | 0.00 | 0.17 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 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 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.39 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 0.17 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.19 | 0.23 | 0.00 | 0.00% | 0 | 22 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:58 PM EST |
| 27.50 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 240 | 0.72 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 0.07 | 0.21 | 0.17 | +0.04 | +30.77% | 3 | 869 | 0.49 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 32.50 | 0.17 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 170 | 0.45 | -0.05 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 0.33 | 0.37 | 0.33 | -0.29 | -46.78% | 7 | 460 | 0.42 | -0.11 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 37.50 | 0.69 | 0.74 | 1.16 | 0.00 | 0.00% | 0 | 396 | 0.39 | -0.20 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 40.00 | 1.35 | 1.41 | 1.35 | -0.90 | -40.00% | 24 | 804 | 0.36 | -0.33 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 42.50 | 2.44 | 2.50 | 2.42 | -1.13 | -31.84% | 46 | 368 | 0.35 | -0.50 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 45.00 | 4.00 | 4.10 | 5.29 | 0.00 | 0.00% | 0 | 36 | 0.34 | -0.68 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 47.50 | 6.00 | 6.10 | % | 0 | 0 | 0.34 | -0.82 | 0.05 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 50.00 | 8.15 | 8.40 | 9.92 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.90 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 55.00 | 12.60 | 13.35 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 60.00 | 18.15 | 18.45 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |