Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $40.26 as of 6/6/2025 3:49:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.00 | 24.50 | 21.45 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 3:59:58 PM EST |
| 20.00 | 19.85 | 20.55 | 14.85 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:58 PM EST |
| 22.50 | 17.70 | 18.10 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 3:59:58 PM EST |
| 25.00 | 15.25 | 15.60 | 17.26 | 0.00 | 0.00% | 0 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:58 PM EST |
| 27.50 | 12.75 | 13.15 | 11.76 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.99 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 3:59:58 PM EST |
| 30.00 | 10.40 | 10.70 | 11.04 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.97 | 0.01 | -0.01 | 5/29/2025 | 6/6/2025 3:59:58 PM EST |
| 32.50 | 7.75 | 8.20 | 9.74 | 0.00 | 0.00% | 0 | 154 | 0.38 | 0.92 | 0.02 | -0.01 | 6/2/2025 | 6/6/2025 3:59:58 PM EST |
| 35.00 | 5.80 | 5.90 | 5.95 | 0.00 | 0.00% | 40 | 243 | 0.42 | 0.85 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 37.50 | 3.75 | 3.90 | 4.45 | 0.00 | 0.00% | 0 | 518 | 0.39 | 0.73 | 0.06 | -0.02 | 6/2/2025 | 6/6/2025 3:59:58 PM EST |
| 40.00 | 2.19 | 2.25 | 2.20 | -0.22 | -9.10% | 184 | 1,299 | 0.37 | 0.56 | 0.08 | -0.03 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 42.50 | 1.11 | 1.15 | 1.12 | -0.18 | -13.85% | 23 | 978 | 0.36 | 0.36 | 0.08 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 45.00 | 0.50 | 0.53 | 0.52 | -0.16 | -23.53% | 54 | 1,420 | 0.36 | 0.20 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 47.50 | 0.22 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 1,029 | 0.36 | 0.11 | 0.04 | -0.01 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 50.00 | 0.09 | 0.12 | 0.12 | -0.02 | -14.29% | 3 | 1,939 | 0.37 | 0.06 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.01 | 0.01 | 0.00 | 6/4/2025 | 6/6/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.19 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.39 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/6/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.17 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.19 | 0.23 | 0.00 | 0.00% | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/6/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 244 | 0.75 | -0.01 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:58 PM EST |
| 30.00 | 0.03 | 0.30 | 0.17 | +0.05 | +41.67% | 103 | 972 | 0.53 | -0.03 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 32.50 | 0.17 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 253 | 0.45 | -0.08 | 0.02 | -0.01 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 35.00 | 0.38 | 0.43 | 0.42 | +0.07 | +20.00% | 10 | 533 | 0.41 | -0.15 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 37.50 | 0.86 | 0.90 | 0.92 | -0.07 | -7.08% | 42 | 579 | 0.38 | -0.27 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 40.00 | 1.75 | 1.82 | 1.80 | -0.13 | -6.74% | 7,167 | 1,139 | 0.36 | -0.44 | 0.08 | -0.03 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 42.50 | 3.15 | 3.25 | 3.35 | +0.61 | +22.27% | 4 | 421 | 0.35 | -0.64 | 0.08 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 45.00 | 5.05 | 5.15 | 4.95 | +0.35 | +7.61% | 6 | 42 | 0.34 | -0.80 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 47.50 | 7.15 | 7.60 | 7.15 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.89 | 0.04 | -0.01 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 50.00 | 9.65 | 10.00 | 9.92 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.94 | 0.02 | -0.01 | 5/23/2025 | 6/6/2025 3:59:58 PM EST |
| 55.00 | 14.60 | 14.90 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 60.00 | 19.60 | 19.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST |