Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $41.01 as of 5/30/2025 6:58:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.80 | 18.15 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 26.00 | 15.00 | 16.60 | 14.29 | 0.00 | 0.00% | 0 | 55 | 3.59 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 27.00 | 13.95 | 14.95 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 28.00 | 13.00 | 14.10 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 29.00 | 11.95 | 12.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 11.00 | 11.95 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 31.00 | 10.00 | 10.65 | 9.62 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 32.00 | 9.00 | 9.80 | 7.87 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 33.00 | 8.00 | 8.60 | 5.39 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 34.00 | 7.05 | 7.50 | 7.37 | -0.75 | -9.24% | 1 | 37 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 6.05 | 6.60 | 5.56 | 0.00 | 0.00% | 0 | 42 | 1.14 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 36.00 | 4.50 | 5.40 | 5.23 | -0.24 | -4.39% | 105 | 100 | 0.73 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 36.50 | 4.55 | 5.15 | 4.39 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.98 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 37.00 | 4.10 | 4.65 | 5.48 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.95 | 0.04 | -0.02 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 37.50 | 3.60 | 4.20 | % | 0 | 0 | 0.79 | 0.93 | 0.05 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 38.00 | 2.77 | 3.50 | 3.23 | +0.92 | +39.83% | 1 | 1,513 | 0.59 | 0.89 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 38.50 | 2.26 | 2.98 | 2.34 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.88 | 0.08 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 39.00 | 2.24 | 2.49 | 2.39 | +0.47 | +24.48% | 7 | 27 | 0.39 | 0.82 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 39.50 | 1.88 | 2.69 | 1.86 | +0.35 | +23.18% | 2 | 3 | 0.55 | 0.77 | 0.12 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 1.41 | 1.70 | 1.72 | +0.52 | +43.34% | 1 | 134 | 0.37 | 0.70 | 0.14 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 40.50 | 1.00 | 1.70 | 1.36 | +0.20 | +17.25% | 30 | 50 | 0.43 | 0.63 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 41.00 | 0.89 | 1.05 | 1.06 | +0.18 | +20.46% | 86 | 667 | 0.39 | 0.54 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 41.50 | 0.72 | 0.82 | 0.74 | +0.20 | +37.04% | 65 | 180 | 0.40 | 0.45 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 42.00 | 0.50 | 0.57 | 0.58 | +0.06 | +11.54% | 146 | 303 | 0.38 | 0.37 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 0.32 | 0.42 | 0.41 | +0.12 | +41.38% | 61 | 161 | 0.38 | 0.29 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 43.00 | 0.21 | 0.30 | 0.28 | +0.03 | +12.00% | 120 | 897 | 0.38 | 0.23 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 43.50 | 0.15 | 0.21 | 0.18 | +0.03 | +20.00% | 2 | 26 | 0.39 | 0.17 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 44.00 | 0.10 | 0.31 | 0.25 | +0.14 | +127.28% | 33 | 1,025 | 0.46 | 0.12 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 44.50 | 0.07 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.09 | 0.07 | -0.03 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.04 | 0.08 | 0.05 | 0.00 | 0.00% | 33 | 817 | 0.40 | 0.06 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 45.50 | 0.01 | 1.49 | % | 0 | 0 | 0.83 | 0.04 | 0.04 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 1.05 | 0.04 | 0.00 | 0.00% | 0 | 202 | 1.17 | 0.02 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 46.50 | 0.00 | 2.14 | % | 0 | 0 | 1.77 | 0.01 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.82 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 2.13 | % | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 19 | 1.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.46 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 51.00 | 0.00 | 0.97 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.82 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.73 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 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 | 0.02 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.60 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.63 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.64 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.64 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.44 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.64 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.44 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.04 | -0.16 | -80.00% | 2 | 37 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.06 | -0.04 | -40.00% | 2 | 10 | 0.89 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.67 | 0.14 | -0.02 | -12.50% | 2 | 24 | 1.01 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 36.50 | 0.00 | 0.51 | 0.17 | +0.10 | +142.86% | 2 | 7 | 0.97 | -0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 37.00 | 0.01 | 0.34 | 0.19 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.05 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 37.50 | 0.03 | 0.48 | 0.12 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.07 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 38.00 | 0.08 | 0.18 | 0.13 | -0.02 | -13.34% | 251 | 139 | 0.47 | -0.11 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 38.50 | 0.11 | 1.12 | 0.23 | 0.00 | 0.00% | 0 | 185 | 0.67 | -0.12 | 0.08 | -0.04 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 39.00 | 0.19 | 0.26 | 0.19 | -0.16 | -45.72% | 86 | 44 | 0.42 | -0.18 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 39.50 | 0.26 | 0.34 | 0.32 | -0.12 | -27.28% | 12 | 14 | 0.40 | -0.23 | 0.12 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.40 | 0.46 | 0.41 | -0.09 | -18.00% | 302 | 193 | 0.40 | -0.30 | 0.14 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 40.50 | 0.56 | 0.62 | 0.60 | -0.17 | -22.08% | 19 | 80 | 0.39 | -0.37 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 41.00 | 0.77 | 0.84 | 0.75 | -0.33 | -30.56% | 112 | 244 | 0.39 | -0.46 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 41.50 | 1.02 | 1.12 | 1.10 | -0.20 | -15.39% | 5 | 51 | 0.39 | -0.55 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 42.00 | 1.31 | 1.40 | 1.29 | +0.29 | +29.00% | 4 | 45 | 0.38 | -0.63 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 1.60 | 2.08 | 2.53 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.71 | 0.15 | -0.06 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 43.00 | 1.96 | 2.29 | 2.13 | +0.53 | +33.13% | 3 | 115 | 0.39 | -0.77 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 43.50 | 2.33 | 2.80 | % | 0 | 0 | 0.41 | -0.83 | 0.11 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 44.00 | 2.86 | 3.50 | 4.35 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.88 | 0.09 | -0.04 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 44.50 | 3.20 | 3.55 | % | 0 | 0 | 0.56 | -0.91 | 0.07 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 3.75 | 4.05 | 4.27 | 0.00 | 0.00% | 0 | 19 | 0.61 | -0.94 | 0.05 | -0.02 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 45.50 | 4.15 | 4.65 | % | 0 | 0 | 0.73 | -0.96 | 0.04 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 46.00 | 4.50 | 6.80 | % | 0 | 0 | 1.66 | -0.98 | 0.03 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 46.50 | 5.00 | 6.70 | % | 0 | 0 | 1.43 | -0.99 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 47.00 | 5.50 | 7.75 | % | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 47.50 | 6.05 | 7.85 | % | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 48.00 | 6.60 | 8.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 49.00 | 7.50 | 9.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 8.50 | 10.80 | 9.30 | 0.00 | 0.00% | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 51.00 | 9.50 | 11.80 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 52.00 | 10.55 | 12.50 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 13.60 | 15.85 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |