Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $41.78 as of 6/20/2025 3:48:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.05 | 17.20 | 17.61 | 0.00 | 0.00% | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 27.50 | 13.80 | 15.15 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 11.10 | 12.25 | % | 0 | 0 | 0.28 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 32.50 | 8.75 | 9.85 | % | 0 | 0 | 0.37 | 0.92 | 0.02 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 6.80 | 8.25 | 7.41 | -0.09 | -1.20% | 246 | 2 | 0.51 | 0.84 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 37.50 | 4.40 | 5.55 | 6.23 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.76 | 0.04 | -0.02 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 3.55 | 3.75 | 3.70 | +0.15 | +4.23% | 1 | 136 | 0.42 | 0.63 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 42.50 | 2.07 | 2.39 | 2.24 | -0.05 | -2.19% | 28 | 385 | 0.39 | 0.49 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 1.25 | 1.35 | 1.30 | -0.05 | -3.71% | 44 | 1,101 | 0.38 | 0.34 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 47.50 | 0.60 | 1.00 | 0.72 | 0.00 | 0.00% | 1 | 2,120 | 0.40 | 0.21 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.54 | 0.38 | -0.01 | -2.57% | 2 | 76 | 0.33 | 0.13 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.37 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.04 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.17 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.37 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.52 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.71 | -0.04 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.42 | 0.31 | -0.03 | -8.83% | 6 | 2 | 0.53 | -0.08 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 0.32 | 0.97 | 0.63 | +0.05 | +8.63% | 5 | 250 | 0.45 | -0.16 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 37.50 | 1.02 | 1.12 | 1.10 | +0.06 | +5.77% | 1 | 925 | 0.44 | -0.24 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 1.79 | 1.93 | 1.80 | +0.03 | +1.70% | 12 | 201 | 0.42 | -0.37 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 42.50 | 2.91 | 3.05 | 2.93 | -0.05 | -1.68% | 33 | 339 | 0.40 | -0.51 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 4.45 | 4.60 | 3.85 | 0.00 | 0.00% | 0 | 158 | 0.39 | -0.66 | 0.06 | -0.02 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 47.50 | 6.25 | 6.55 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.79 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 8.40 | 8.70 | % | 0 | 0 | 0.49 | -0.87 | 0.03 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 13.15 | 13.45 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 18.10 | 19.25 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |