Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $39.98 as of 9/6/2024 3:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.75 | 15.90 | 15.55 | 0.00 | 0.00% | 0 | 50 | 1.19 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 8.95 | 9.95 | 9.85 | 0.00 | 0.00% | 0 | 80 | 0.84 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 31.00 | 8.65 | 10.95 | 9.45 | 0.00 | 0.00% | 0 | 38 | 0.76 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 32.00 | 6.70 | 9.55 | 8.05 | -0.55 | -6.40% | 3 | 25 | 1.09 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 33.00 | 5.65 | 7.95 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 34.00 | 4.80 | 5.95 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.99 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 4.80 | 5.00 | 5.11 | +0.41 | +8.73% | 3 | 446 | 0.90 | 0.97 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 35.50 | 4.00 | 5.40 | % | 0 | 0 | 0.15 | 0.95 | 0.04 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 36.00 | 2.98 | 3.95 | 3.75 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.93 | 0.05 | -0.02 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 36.50 | 2.98 | 3.55 | 3.30 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.90 | 0.06 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 37.00 | 2.22 | 3.05 | 2.87 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.86 | 0.08 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 0.66 | 2.85 | 2.63 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.82 | 0.09 | -0.03 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 38.00 | 0.87 | 2.77 | 2.07 | 0.00 | 0.00% | 0 | 158 | 0.61 | 0.76 | 0.11 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 38.50 | 1.78 | 2.07 | 1.75 | 0.00 | 0.00% | 0 | 87 | 0.34 | 0.70 | 0.13 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 39.00 | 1.44 | 1.60 | 1.55 | -0.20 | -11.43% | 3 | 209 | 0.34 | 0.64 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 39.50 | 1.16 | 1.20 | 1.28 | -0.12 | -8.58% | 152 | 267 | 0.33 | 0.56 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.91 | 0.94 | 0.94 | -0.19 | -16.82% | 437 | 3,245 | 0.33 | 0.49 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.50 | 0.69 | 0.73 | 0.71 | -0.13 | -15.48% | 59 | 440 | 0.33 | 0.41 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 41.00 | 0.49 | 0.55 | 0.57 | -0.08 | -12.31% | 67 | 3,188 | 0.32 | 0.33 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 41.50 | 0.28 | 0.41 | 0.48 | 0.00 | 0.00% | 0 | 539 | 0.32 | 0.26 | 0.13 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 42.00 | 0.26 | 0.31 | 0.32 | -0.04 | -11.12% | 40 | 881 | 0.32 | 0.20 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 0.18 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 191 | 0.32 | 0.15 | 0.10 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 43.00 | 0.12 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 1,587 | 0.32 | 0.11 | 0.08 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 43.50 | 0.07 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 169 | 0.32 | 0.08 | 0.06 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 44.00 | 0.04 | 0.10 | 0.10 | +0.01 | +11.12% | 25 | 970 | 0.32 | 0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 44.50 | 0.03 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 52 | 0.34 | 0.04 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.04 | 0.07 | 0.04 | -0.02 | -33.34% | 19 | 2,205 | 0.37 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 45.50 | 0.02 | 0.74 | 0.08 | 0.00 | 0.00% | 0 | 57 | 0.57 | 0.02 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 46.00 | 0.02 | 0.15 | 0.51 | +0.46 | +920.00% | 10 | 1,286 | 0.43 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 46.50 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.01 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 47.00 | 0.01 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 1,454 | 0.47 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 48.00 | 0.01 | 0.07 | 0.04 | -0.01 | -20.00% | 10 | 408 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 49.00 | 0.01 | 0.15 | 0.26 | +0.23 | +766.67% | 20 | 1,570 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 0.01 | 0.09 | 0.02 | -0.02 | -50.00% | 132 | 4,689 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 52.50 | 0.01 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 2,137 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 0.01 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 3,091 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 50 | 554 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 507 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 62.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 272 | 1.05 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 732 | 1.85 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1,624 | 2.04 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.73 | 0.01 | 0.00 | 0.00% | 0 | 42 | 2.20 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 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 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 25 | 1.47 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 514 | 1.01 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 31.00 | 0.00 | 0.39 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 33.00 | 0.01 | 0.09 | 0.31 | 0.00 | 0.00% | 0 | 51 | 0.50 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 34.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 212 | 0.46 | -0.01 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.05 | 0.08 | 0.07 | -0.01 | -12.50% | 10 | 841 | 0.41 | -0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 35.50 | 0.07 | 0.10 | 0.08 | +0.01 | +14.29% | 1 | 11 | 0.39 | -0.05 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 36.00 | 0.10 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 57 | 0.38 | -0.07 | 0.05 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 36.50 | 0.14 | 0.17 | 0.35 | 0.00 | 0.00% | 0 | 351 | 0.37 | -0.10 | 0.06 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 37.00 | 0.19 | 0.23 | 0.21 | +0.02 | +10.53% | 1 | 122 | 0.36 | -0.14 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 0.27 | 0.31 | 0.28 | -0.02 | -6.67% | 18 | 88 | 0.36 | -0.18 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 38.00 | 0.36 | 0.41 | 0.45 | -0.08 | -15.10% | 2 | 84 | 0.35 | -0.24 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 38.50 | 0.49 | 0.63 | 0.49 | +0.02 | +4.26% | 1 | 210 | 0.34 | -0.30 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 39.00 | 0.66 | 0.76 | 0.60 | 0.00 | 0.00% | 12 | 290 | 0.37 | -0.36 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 39.50 | 0.88 | 0.91 | 0.97 | +0.15 | +18.30% | 39 | 467 | 0.33 | -0.44 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 1.11 | 1.15 | 1.04 | +0.01 | +0.98% | 269 | 5,684 | 0.33 | -0.51 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.50 | 1.38 | 1.44 | 1.37 | 0.00 | 0.00% | 47 | 412 | 0.33 | -0.59 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 41.00 | 1.69 | 1.85 | 1.67 | +0.12 | +7.75% | 15 | 3,262 | 0.34 | -0.67 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 41.50 | 1.86 | 2.31 | 2.30 | 0.00 | 0.00% | 0 | 111 | 0.32 | -0.74 | 0.13 | -0.03 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 42.00 | 2.26 | 2.71 | 2.27 | -0.09 | -3.82% | 1 | 1,484 | 0.32 | -0.80 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 1.61 | 3.15 | 3.01 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.85 | 0.10 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 43.00 | 3.30 | 3.45 | 3.26 | +0.06 | +1.88% | 5 | 1,863 | 0.32 | -0.89 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 43.50 | 3.75 | 5.70 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.92 | 0.06 | -0.01 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 44.00 | 3.35 | 5.25 | 4.85 | 0.00 | 0.00% | 0 | 621 | 0.42 | -0.95 | 0.05 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 44.50 | 4.70 | 4.90 | 5.55 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.96 | 0.03 | -0.01 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 4.45 | 5.65 | 5.10 | -0.65 | -11.31% | 1 | 71 | 0.83 | -0.98 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 45.50 | 5.70 | 5.85 | % | 0 | 0 | 0.48 | -0.98 | 0.02 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 46.00 | 4.40 | 8.20 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 46.50 | 5.70 | 8.50 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 47.00 | 6.30 | 8.80 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 48.00 | 7.05 | 9.20 | 8.95 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 49.00 | 8.15 | 10.25 | 9.15 | +0.17 | +1.90% | 80 | 128 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 10.20 | 12.40 | 10.10 | +0.12 | +1.21% | 380 | 409 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 52.50 | 12.20 | 14.35 | 12.60 | +0.12 | +0.97% | 240 | 313 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 14.70 | 16.95 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 16.65 | 18.95 | 18.60 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 19.40 | 21.75 | 19.90 | 0.00 | 0.00% | 0 | 3 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:49 PM EST |
| 62.50 | 22.70 | 22.85 | 23.45 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 25.15 | 25.45 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 30.15 | 31.45 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 75.00 | 34.25 | 35.55 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 39.15 | 40.45 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |