Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $41.15 as of 5/28/2025 4:57:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.70 | 16.00 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 27.50 | 13.35 | 13.55 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 30.00 | 11.05 | 12.10 | % | 0 | 0 | 0.81 | 0.93 | 0.01 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 32.50 | 8.75 | 9.80 | % | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 35.00 | 6.60 | 7.60 | % | 0 | 0 | 0.52 | 0.81 | 0.04 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 37.50 | 4.25 | 4.95 | % | 0 | 0 | 0.37 | 0.70 | 0.05 | -0.02 | 5/28/2025 3:59:57 PM EST | |||
| 40.00 | 3.30 | 3.40 | 3.48 | -0.62 | -15.13% | 37 | 46 | 0.40 | 0.57 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.50 | 2.13 | 2.24 | 2.10 | -0.60 | -22.23% | 318 | 116 | 0.39 | 0.43 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.00 | 1.29 | 1.37 | 1.23 | -0.42 | -25.46% | 78 | 299 | 0.37 | 0.31 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 47.50 | 0.73 | 0.78 | 0.71 | -0.35 | -33.02% | 120 | 968 | 0.37 | 0.21 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 50.00 | 0.32 | 0.47 | 0.46 | -0.06 | -11.54% | 27 | 5 | 0.36 | 0.13 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 55.00 | 0.12 | 0.17 | % | 0 | 0 | 0.39 | 0.05 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.41 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 27.50 | 0.07 | 0.48 | % | 0 | 0 | 0.54 | -0.04 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 30.00 | 0.27 | 0.31 | 0.31 | -0.09 | -22.50% | 3 | 1 | 0.47 | -0.07 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 32.50 | 0.50 | 0.56 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.12 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 35.00 | 0.89 | 0.95 | 0.92 | -0.22 | -19.30% | 7 | 45 | 0.42 | -0.19 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 37.50 | 1.48 | 1.59 | 1.59 | +0.35 | +28.23% | 5 | 7 | 0.40 | -0.30 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 40.00 | 2.38 | 2.54 | 2.53 | +0.45 | +21.64% | 8 | 82 | 0.38 | -0.43 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 42.50 | 3.75 | 3.85 | 3.60 | +0.35 | +10.77% | 1 | 114 | 0.37 | -0.57 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.00 | 4.55 | 5.55 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.69 | 0.05 | -0.02 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 47.50 | 7.35 | 7.60 | % | 0 | 0 | 0.36 | -0.79 | 0.04 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 50.00 | 9.00 | 9.75 | % | 0 | 0 | 0.27 | -0.87 | 0.03 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 55.00 | 13.60 | 14.50 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 60.00 | 18.45 | 19.55 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |