Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $45.84 as of 4/25/2024 1:57:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.40 | 15.80 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 35.00 | 10.40 | 10.85 | 10.70 | 0.00 | 0.00% | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 1:58:55 PM EST |
| 38.00 | 6.95 | 7.95 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 39.00 | 6.40 | 6.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 39.50 | 6.00 | 6.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 40.00 | 5.55 | 5.80 | 6.80 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:55 PM EST |
| 40.50 | 5.10 | 5.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 41.00 | 4.40 | 4.75 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:58:55 PM EST |
| 41.50 | 4.00 | 4.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 42.00 | 3.55 | 3.75 | 3.80 | -0.15 | -3.80% | 3 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 42.50 | 3.00 | 3.25 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:55 PM EST |
| 43.00 | 2.42 | 2.91 | 2.55 | 0.00 | 0.00% | 0 | 106 | 0.99 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:55 PM EST |
| 43.50 | 1.76 | 2.41 | 2.20 | +0.09 | +4.27% | 2 | 114 | 0.94 | 1.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 44.00 | 1.47 | 1.95 | 2.03 | +0.14 | +7.41% | 1 | 85 | 0.81 | 0.98 | 0.05 | -0.02 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 44.50 | 1.16 | 1.35 | 2.80 | 0.00 | 0.00% | 0 | 34 | 0.74 | 0.93 | 0.14 | -0.06 | 4/22/2024 | 4/25/2024 1:58:55 PM EST |
| 45.00 | 0.72 | 0.79 | 0.90 | +0.20 | +28.58% | 9 | 396 | 0.28 | 0.84 | 0.28 | -0.10 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 45.50 | 0.38 | 0.41 | 0.54 | 0.00 | 0.00% | 18 | 206 | 0.32 | 0.66 | 0.44 | -0.14 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 46.00 | 0.16 | 0.18 | 0.23 | -0.04 | -14.82% | 340 | 587 | 0.32 | 0.42 | 0.48 | -0.15 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 46.50 | 0.05 | 0.06 | 0.05 | -0.07 | -58.34% | 6,973 | 470 | 0.34 | 0.22 | 0.36 | -0.12 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 47.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 131 | 916 | 0.36 | 0.10 | 0.21 | -0.08 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 195 | 639 | 0.40 | 0.04 | 0.10 | -0.04 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 679 | 3,409 | 0.48 | 0.01 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 48.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 161 | 0.50 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/25/2024 1:58:55 PM EST |
| 49.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 881 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:55 PM EST |
| 49.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 9 | 125 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 506 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,223 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:55 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 337 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:55 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,266 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:55 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 355 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 959 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:55 PM EST |
| 56.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 325 | 3.52 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 1:58:55 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 2 | 77 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 58.00 | 0.00 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 180 | 3.22 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 1:58:55 PM EST |
| 59.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 8 | 4.09 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 1:58:55 PM EST |
| 60.00 | 0.00 | 0.74 | 0.34 | 0.00 | 0.00% | 0 | 118 | 4.25 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 1:58:55 PM EST |
| 61.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 3 | 4.44 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 1:58:55 PM EST |
| 62.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 4.61 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/25/2024 1:58:55 PM EST |
| 63.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 1:58:55 PM EST |
| 64.00 | 0.00 | 0.74 | 0.42 | 0.00 | 0.00% | 0 | 2 | 4.93 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/25/2024 1:58:55 PM EST |
| 65.00 | 0.00 | 0.74 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 66.00 | 0.00 | 0.02 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 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 | 0.03 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 38.00 | 0.00 | 0.60 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 150 | 3.28 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 1:58:55 PM EST |
| 39.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 26 | 3.11 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:58:55 PM EST |
| 40.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:55 PM EST |
| 40.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 1:58:55 PM EST |
| 41.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 1:58:55 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 222 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 1:58:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1,178 | 2.08 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 1:58:55 PM EST |
| 43.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 187 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:55 PM EST |
| 43.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1,312 | 0.89 | 0.00 | 0.01 | -0.01 | 4/24/2024 | 4/25/2024 1:58:55 PM EST |
| 44.00 | 0.00 | 0.05 | 0.02 | -0.07 | -77.78% | 6 | 428 | 0.55 | -0.02 | 0.05 | -0.02 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 44.50 | 0.02 | 0.04 | 0.02 | -0.09 | -81.82% | 8,055 | 8,147 | 0.37 | -0.07 | 0.14 | -0.06 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 45.00 | 0.08 | 0.10 | 0.08 | -0.04 | -33.34% | 8,155 | 8,505 | 0.34 | -0.16 | 0.28 | -0.10 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 45.50 | 0.22 | 0.25 | 0.20 | -0.06 | -23.08% | 47 | 365 | 0.33 | -0.34 | 0.44 | -0.14 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 46.00 | 0.49 | 0.53 | 0.52 | +0.03 | +6.13% | 100 | 416 | 0.32 | -0.58 | 0.48 | -0.15 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 46.50 | 0.82 | 1.13 | 0.78 | -0.04 | -4.88% | 10 | 268 | 0.31 | -0.78 | 0.36 | -0.12 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 47.00 | 1.32 | 1.42 | 1.40 | -0.40 | -22.23% | 5 | 813 | 0.41 | -0.90 | 0.21 | -0.08 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 47.50 | 1.61 | 1.99 | 1.43 | -0.82 | -36.45% | 5 | 464 | 0.48 | -0.96 | 0.10 | -0.04 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 48.00 | 2.26 | 2.58 | 2.10 | -0.36 | -14.64% | 4 | 117 | 0.95 | -0.99 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 48.50 | 2.65 | 3.10 | 3.25 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 1:58:55 PM EST |
| 49.00 | 3.15 | 3.50 | 2.85 | -0.32 | -10.10% | 3 | 16 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 49.50 | 3.65 | 4.10 | 2.47 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 1:58:55 PM EST |
| 50.00 | 4.10 | 4.50 | 4.65 | 0.00 | 0.00% | 0 | 145 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:55 PM EST |
| 51.00 | 5.30 | 5.40 | 5.35 | -0.40 | -6.96% | 17 | 68 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 1:58:55 PM EST |
| 52.00 | 6.15 | 6.40 | 7.25 | 0.00 | 0.00% | 0 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:55 PM EST |
| 53.00 | 7.15 | 7.50 | 3.30 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 1:58:55 PM EST |
| 54.00 | 8.25 | 8.40 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 1:58:55 PM EST |
| 55.00 | 9.15 | 9.50 | 2.40 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 1:58:55 PM EST |
| 56.00 | 10.25 | 10.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 57.00 | 11.15 | 11.60 | 4.55 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 1:58:55 PM EST |
| 58.00 | 12.30 | 12.60 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 59.00 | 13.00 | 13.55 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 60.00 | 14.25 | 14.45 | 14.65 | 0.00 | 0.00% | 0 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 1:58:55 PM EST |
| 61.00 | 14.85 | 15.55 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 62.00 | 16.00 | 16.55 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 63.00 | 17.20 | 17.45 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 64.00 | 18.25 | 18.50 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 65.00 | 19.30 | 19.55 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:55 PM EST | |||
| 66.00 | 20.30 | 20.60 | 19.75 | 0.00 | 0.00% | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 1:58:55 PM EST |