Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $41.91 as of 6/13/2025 3:37:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.00 | 15.95 | 17.64 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 30.00 | 9.80 | 11.25 | % | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 31.00 | 9.40 | 10.15 | % | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 32.00 | 8.55 | 8.95 | % | 0 | 0 | 0.73 | 0.93 | 0.02 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 33.00 | 7.60 | 8.85 | % | 0 | 0 | 0.49 | 0.90 | 0.03 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 34.00 | 6.75 | 7.75 | % | 0 | 0 | 0.63 | 0.87 | 0.03 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 35.00 | 5.75 | 6.40 | % | 0 | 0 | 0.44 | 0.84 | 0.04 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 36.00 | 4.80 | 5.60 | % | 0 | 0 | 0.84 | 0.79 | 0.05 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 37.00 | 3.90 | 4.65 | % | 0 | 0 | 0.40 | 0.74 | 0.05 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 38.00 | 3.70 | 3.95 | % | 0 | 0 | 0.45 | 0.69 | 0.06 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 39.00 | 2.33 | 3.25 | 3.38 | % | 5 | 0 | 0.36 | 0.63 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 40.00 | 1.84 | 2.66 | % | 0 | 0 | 0.37 | 0.56 | 0.07 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 41.00 | 1.75 | 2.44 | 3.45 | 0.00 | 0.00% | 0 | 52 | 0.43 | 0.49 | 0.07 | -0.03 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 42.00 | 1.57 | 1.73 | 1.55 | -1.14 | -42.38% | 1 | 5 | 0.42 | 0.42 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 43.00 | 1.22 | 1.41 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.36 | 0.07 | -0.03 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 44.00 | 0.79 | 1.66 | 1.42 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.30 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 45.00 | 0.70 | 1.28 | 0.73 | -0.77 | -51.34% | 1 | 1 | 0.46 | 0.25 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 1.93 | % | 0 | 0 | 0.52 | 0.21 | 0.05 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 47.00 | 0.00 | 1.03 | % | 0 | 0 | 0.48 | 0.17 | 0.04 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.14 | 0.04 | -0.02 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 1.46 | 0.42 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.10 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 1.09 | % | 0 | 0 | 0.73 | 0.08 | 0.03 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 51.00 | 0.00 | 0.21 | % | 0 | 0 | 0.60 | 0.07 | 0.02 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 52.00 | 0.00 | 1.82 | % | 0 | 0 | 0.96 | 0.05 | 0.02 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.16 | % | 0 | 0 | 1.15 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:49 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 | 2.17 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.64 | % | 0 | 0 | 1.12 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 1.27 | % | 0 | 0 | 1.08 | -0.05 | 0.01 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.34 | % | 0 | 0 | 0.70 | -0.07 | 0.02 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.43 | 0.21 | +0.04 | +23.53% | 3 | 2 | 0.53 | -0.10 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.73 | % | 0 | 0 | 0.63 | -0.13 | 0.03 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 0.70 | -0.16 | 0.04 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.89 | % | 0 | 0 | 0.56 | -0.21 | 0.05 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 1.47 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.26 | 0.05 | -0.03 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 38.00 | 1.25 | 2.71 | % | 0 | 0 | 0.58 | -0.31 | 0.06 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 39.00 | 1.59 | 1.74 | % | 0 | 0 | 0.43 | -0.37 | 0.07 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 40.00 | 2.00 | 2.19 | 2.19 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.44 | 0.07 | -0.03 | 6/6/2025 | 6/13/2025 3:59:49 PM EST |
| 41.00 | 2.47 | 2.65 | % | 0 | 0 | 0.41 | -0.51 | 0.07 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 42.00 | 3.05 | 3.25 | % | 0 | 0 | 0.41 | -0.58 | 0.07 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 43.00 | 3.65 | 3.85 | 3.79 | % | 5 | 0 | 0.40 | -0.64 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 44.00 | 4.35 | 4.60 | % | 0 | 0 | 0.45 | -0.70 | 0.06 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 45.00 | 5.10 | 5.35 | % | 0 | 0 | 0.38 | -0.75 | 0.05 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 46.00 | 5.15 | 6.30 | % | 0 | 0 | 0.55 | -0.79 | 0.05 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 47.00 | 6.50 | 7.30 | % | 0 | 0 | 0.77 | -0.83 | 0.04 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 48.00 | 7.55 | 8.15 | % | 0 | 0 | 0.82 | -0.86 | 0.04 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 49.00 | 7.95 | 9.05 | % | 0 | 0 | 0.60 | -0.90 | 0.03 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 50.00 | 9.30 | 10.00 | % | 0 | 0 | 0.63 | -0.92 | 0.03 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 51.00 | 10.40 | 11.95 | % | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 52.00 | 11.35 | 12.55 | % | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 55.00 | 13.80 | 15.35 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:49 PM EST |