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 | 13.05 | 16.70 | 15.30 | 0.00 | 0.00% | 0 | 3 | 3.97 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 28.00 | 10.15 | 12.65 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 29.00 | 9.85 | 10.90 | 9.80 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 7.90 | 10.90 | 9.30 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 30.50 | 8.25 | 10.35 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 31.00 | 7.70 | 9.00 | 8.10 | 0.00 | 0.00% | 0 | 7 | 1.61 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 31.50 | 8.20 | 8.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 32.00 | 6.65 | 8.90 | 7.95 | 0.00 | 0.00% | 0 | 14 | 0.87 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 6.10 | 7.35 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 33.00 | 5.75 | 7.85 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 33.50 | 6.20 | 6.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 34.00 | 5.60 | 5.90 | 4.95 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 34.50 | 4.10 | 5.45 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 35.00 | 3.70 | 5.90 | 5.01 | % | 14 | 0 | 0.55 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST | |
| 35.50 | 3.95 | 5.90 | 4.01 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.99 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 36.00 | 2.94 | 4.05 | 4.00 | 0.00 | 0.00% | 0 | 26 | 1.21 | 0.97 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 36.50 | 2.74 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.95 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 37.00 | 2.32 | 2.94 | 2.82 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.92 | 0.07 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 2.17 | 2.72 | 2.72 | 0.00 | 0.00% | 0 | 37 | 0.43 | 0.88 | 0.09 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 38.00 | 1.90 | 2.02 | 2.03 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.82 | 0.12 | -0.05 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 38.50 | 0.38 | 2.00 | 1.54 | 0.00 | 0.00% | 0 | 37 | 0.34 | 0.76 | 0.16 | -0.05 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 39.00 | 1.07 | 1.24 | 1.27 | -0.16 | -11.19% | 29 | 323 | 0.30 | 0.67 | 0.19 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 39.50 | 0.85 | 1.37 | 0.87 | -0.04 | -4.40% | 43 | 42 | 0.34 | 0.58 | 0.21 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.60 | 0.65 | 0.66 | -0.16 | -19.52% | 204 | 314 | 0.33 | 0.47 | 0.22 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.50 | 0.40 | 0.44 | 0.45 | -0.12 | -21.06% | 34 | 48 | 0.33 | 0.36 | 0.21 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 41.00 | 0.17 | 0.30 | 0.28 | -0.12 | -30.00% | 306 | 197 | 0.33 | 0.26 | 0.19 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 41.50 | 0.15 | 0.20 | 0.19 | -0.08 | -29.63% | 42 | 63 | 0.32 | 0.18 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 42.00 | 0.09 | 0.13 | 0.11 | -0.04 | -26.67% | 2,039 | 2,143 | 0.33 | 0.12 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 0.04 | 0.10 | 0.08 | -0.05 | -38.47% | 167 | 73 | 0.33 | 0.08 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 43.00 | 0.05 | 0.07 | 0.05 | -0.01 | -16.67% | 145 | 124 | 0.37 | 0.05 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 43.50 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.03 | 0.04 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 44.00 | 0.00 | 0.07 | 0.04 | +0.03 | +300.00% | 1 | 50 | 0.42 | 0.02 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 44.50 | 0.01 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.01 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 68 | 0.74 | 0.00 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 45.50 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 46.00 | 0.01 | 0.74 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 46.50 | 0.00 | 0.74 | 0.02 | % | 5 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST | |
| 47.00 | 0.01 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 55 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 0.00 | 0.21 | 0.02 | % | 1 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST | |
| 48.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 48.50 | 0.00 | 1.19 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.74 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 49.50 | 0.00 | 1.19 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 51.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 52.00 | 0.00 | 1.20 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 53.00 | 0.00 | 1.20 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.59 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 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 | 0.19 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.22 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.22 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.22 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.83 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 31.50 | 0.00 | 0.22 | 0.01 | % | 1 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST | |
| 32.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 115 | 1.67 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 0.00 | 0.74 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.73 | 0.05 | 0.00 | 0.00% | 0 | 154 | 1.04 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 33.50 | 0.01 | 0.72 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 115 | 0.60 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 34.50 | 0.01 | 0.72 | 0.09 | 0.00 | 0.00% | 0 | 29 | 0.86 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.01 | 0.05 | 0.05 | -0.01 | -16.67% | 92 | 165 | 0.49 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 35.50 | 0.02 | 0.70 | 0.05 | -0.03 | -37.50% | 94 | 24 | 0.75 | -0.01 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 36.00 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 151 | 167 | 0.41 | -0.03 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 36.50 | 0.04 | 0.06 | 0.07 | -0.04 | -36.37% | 57 | 6 | 0.39 | -0.05 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 37.00 | 0.06 | 0.16 | 0.09 | -0.01 | -10.00% | 140 | 225 | 0.38 | -0.08 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 0.11 | 0.14 | 0.13 | -0.31 | -70.46% | 1 | 17 | 0.37 | -0.12 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 38.00 | 0.17 | 0.22 | 0.19 | -0.10 | -34.49% | 59 | 195 | 0.36 | -0.18 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 38.50 | 0.27 | 0.44 | 0.29 | -0.06 | -17.15% | 173 | 54 | 0.35 | -0.24 | 0.16 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 39.00 | 0.42 | 0.45 | 0.38 | -0.10 | -20.84% | 33 | 108 | 0.35 | -0.33 | 0.19 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 39.50 | 0.60 | 0.65 | 0.62 | -0.01 | -1.59% | 42 | 69 | 0.35 | -0.42 | 0.21 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.84 | 0.89 | 0.83 | -0.09 | -9.79% | 41 | 289 | 0.35 | -0.53 | 0.22 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.50 | 1.14 | 1.20 | 1.07 | -0.04 | -3.61% | 22 | 88 | 0.34 | -0.64 | 0.21 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 41.00 | 1.47 | 1.94 | 2.26 | 0.00 | 0.00% | 0 | 219 | 0.34 | -0.74 | 0.19 | -0.04 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 41.50 | 1.82 | 2.11 | 1.95 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.82 | 0.15 | -0.04 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 42.00 | 2.08 | 2.46 | 2.37 | 0.00 | 0.00% | 0 | 69 | 0.36 | -0.88 | 0.12 | -0.03 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 2.56 | 4.35 | % | 0 | 0 | 0.43 | -0.92 | 0.09 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 43.00 | 3.20 | 4.35 | % | 0 | 0 | 0.49 | -0.95 | 0.06 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 43.50 | 2.34 | 4.80 | % | 0 | 0 | 0.49 | -0.97 | 0.04 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 44.00 | 4.20 | 6.20 | 3.65 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.03 | -0.01 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 44.50 | 4.70 | 5.85 | 5.85 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 4.95 | 5.45 | 5.06 | -0.74 | -12.76% | 1 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 45.50 | 5.60 | 5.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 46.00 | 6.15 | 7.35 | 6.25 | % | 1 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST | |
| 46.50 | 6.65 | 7.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 47.00 | 7.15 | 7.95 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 47.50 | 7.20 | 8.55 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 48.00 | 8.20 | 8.95 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 48.50 | 8.65 | 9.55 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 49.00 | 9.15 | 9.35 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 49.50 | 9.60 | 9.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 10.15 | 10.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 51.00 | 11.15 | 12.35 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 52.00 | 12.10 | 13.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 53.00 | 13.15 | 13.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 15.15 | 15.45 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 20.15 | 21.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |