Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $49.91 as of 11/20/2024 8:24:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.05 | 20.95 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 35.00 | 14.65 | 15.15 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 39.00 | 10.65 | 11.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 40.00 | 9.50 | 10.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 41.00 | 8.60 | 9.05 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 41.50 | 8.00 | 9.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 42.00 | 7.70 | 8.05 | 9.72 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:09 PM EST |
| 42.50 | 7.15 | 7.55 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 43.00 | 6.60 | 7.05 | 5.88 | 0.00 | 0.00% | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 43.50 | 6.05 | 6.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 44.00 | 5.65 | 6.80 | 5.75 | +1.40 | +32.19% | 1 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 44.50 | 5.10 | 6.30 | 5.00 | % | 1 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:09 PM EST | |
| 45.00 | 4.65 | 5.00 | 4.75 | +0.73 | +18.16% | 1 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 45.50 | 4.05 | 4.55 | 4.25 | +1.16 | +37.54% | 1 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 46.00 | 3.70 | 4.05 | 7.51 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 4:00:09 PM EST |
| 46.50 | 3.20 | 3.90 | 2.37 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.99 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 4:00:09 PM EST |
| 47.00 | 2.70 | 3.80 | 2.46 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.97 | 0.05 | -0.02 | 11/12/2024 | 11/20/2024 4:00:09 PM EST |
| 47.50 | 2.22 | 2.68 | 1.31 | 0.00 | 0.00% | 0 | 34 | 0.70 | 0.95 | 0.08 | -0.04 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 48.00 | 1.81 | 2.21 | 1.48 | +0.36 | +32.15% | 3 | 53 | 0.49 | 0.91 | 0.13 | -0.07 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 48.50 | 1.35 | 1.72 | 1.21 | +0.13 | +12.04% | 7 | 244 | 0.67 | 0.85 | 0.19 | -0.09 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 49.00 | 1.08 | 1.33 | 0.90 | +0.13 | +16.89% | 21 | 305 | 0.44 | 0.76 | 0.25 | -0.12 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 49.50 | 0.75 | 0.82 | 0.71 | +0.19 | +36.54% | 42 | 164 | 0.38 | 0.63 | 0.30 | -0.13 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 50.00 | 0.47 | 0.53 | 0.45 | +0.15 | +50.00% | 764 | 1,193 | 0.37 | 0.48 | 0.30 | -0.13 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 51.00 | 0.16 | 0.17 | 0.17 | +0.05 | +41.67% | 12,177 | 2,132 | 0.37 | 0.20 | 0.20 | -0.08 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 52.00 | 0.03 | 0.07 | 0.05 | -0.01 | -16.67% | 146 | 566 | 0.38 | 0.06 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 53.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 6 | 316 | 0.54 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 54.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 6,050 | 1.26 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6,093 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 56.00 | 0.00 | 0.21 | 0.22 | -0.01 | -4.35% | 3 | 1,148 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 57.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 171 | 0.79 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 58.00 | 0.00 | 0.56 | 0.16 | 0.00 | 0.00% | 0 | 21 | 1.94 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:09 PM EST |
| 59.00 | 0.00 | 0.54 | 0.08 | 0.00 | 0.00% | 0 | 30 | 2.05 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:09 PM EST |
| 60.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 243 | 1.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 61.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 31 | 2.30 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:09 PM EST |
| 62.00 | 0.00 | 0.52 | 0.03 | 0.00 | 0.00% | 0 | 18 | 2.41 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:09 PM EST |
| 63.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 17 | 2.55 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:09 PM EST |
| 64.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.66 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:09 PM EST |
| 65.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.78 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:09 PM EST |
| 70.00 | 0.00 | 0.52 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.53 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.22 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 39.00 | 0.00 | 0.23 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:09 PM EST |
| 41.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.87 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:09 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 42.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 127 | 1.68 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 42.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 43.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 43 | 1.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 43.50 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 158 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 44.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 44.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 31 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 45.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.73 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 45.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 8 | 101 | 0.59 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 46.50 | 0.00 | 0.03 | 0.02 | -0.07 | -77.78% | 3 | 65 | 0.52 | -0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 47.00 | 0.01 | 0.05 | 0.03 | -0.07 | -70.00% | 3 | 131 | 0.46 | -0.03 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 47.50 | 0.02 | 0.05 | 0.05 | -0.08 | -61.54% | 16 | 84 | 0.41 | -0.05 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 48.00 | 0.05 | 0.08 | 0.12 | -0.20 | -62.50% | 19 | 100 | 0.40 | -0.09 | 0.13 | -0.07 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 48.50 | 0.10 | 0.13 | 0.13 | -0.38 | -74.51% | 3 | 134 | 0.38 | -0.15 | 0.19 | -0.09 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 49.00 | 0.20 | 0.34 | 0.24 | -0.33 | -57.90% | 12 | 158 | 0.42 | -0.24 | 0.25 | -0.12 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 49.50 | 0.23 | 0.38 | 0.60 | -0.39 | -39.40% | 1 | 35 | 0.33 | -0.37 | 0.30 | -0.13 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 50.00 | 0.47 | 0.61 | 0.71 | -0.48 | -40.34% | 1 | 252 | 0.33 | -0.52 | 0.30 | -0.13 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 51.00 | 1.08 | 1.45 | 1.34 | -1.66 | -55.34% | 13 | 102 | 0.37 | -0.80 | 0.20 | -0.08 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 52.00 | 2.10 | 2.41 | 3.54 | 0.00 | 0.00% | 0 | 237 | 0.59 | -0.94 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 53.00 | 2.81 | 3.45 | 4.90 | 0.00 | 0.00% | 0 | 48 | 0.76 | -0.99 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 54.00 | 3.20 | 4.45 | 3.50 | 0.00 | 0.00% | 0 | 7 | 1.09 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:09 PM EST |
| 55.00 | 4.25 | 5.30 | 5.05 | 0.00 | 0.00% | 0 | 12 | 1.05 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:09 PM EST |
| 56.00 | 6.00 | 6.35 | 4.35 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:09 PM EST |
| 57.00 | 6.10 | 7.35 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:09 PM EST |
| 58.00 | 8.00 | 8.35 | 7.54 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:09 PM EST |
| 59.00 | 9.00 | 9.40 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:09 PM EST |
| 60.00 | 9.05 | 10.40 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 61.00 | 10.95 | 11.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 62.00 | 11.95 | 12.35 | 8.45 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:09 PM EST |
| 63.00 | 12.95 | 13.40 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 64.00 | 13.95 | 14.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 65.00 | 15.00 | 15.35 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 70.00 | 19.20 | 20.50 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 75.00 | 24.35 | 26.00 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |