Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $46.01 as of 4/23/2024 8:39:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.60 | 16.65 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 35.00 | 9.05 | 11.35 | 10.70 | 0.00 | 0.00% | 0 | 1 | 3.11 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/23/2024 3:59:48 PM EST |
| 38.00 | 7.15 | 9.55 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 39.00 | 6.20 | 7.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:48 PM EST | |||
| 39.50 | 4.40 | 7.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:48 PM EST | |||
| 40.00 | 5.75 | 7.00 | 6.80 | +0.65 | +10.57% | 1 | 1 | 2.77 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 40.50 | 5.35 | 5.75 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:48 PM EST | |||
| 41.00 | 4.45 | 5.70 | 5.10 | 0.00 | 0.00% | 0 | 2 | 2.03 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/23/2024 3:59:48 PM EST |
| 41.50 | 3.80 | 5.05 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:48 PM EST | |||
| 42.00 | 3.75 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 3 | 0.95 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/23/2024 3:59:48 PM EST |
| 42.50 | 3.30 | 3.80 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 43.00 | 2.90 | 3.70 | 3.15 | -1.10 | -25.89% | 52 | 124 | 0.61 | 0.99 | 0.02 | -0.02 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 43.50 | 1.52 | 2.96 | 2.67 | -1.13 | -29.74% | 52 | 63 | 1.48 | 0.98 | 0.04 | -0.03 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 44.00 | 1.99 | 2.56 | 2.30 | -0.95 | -29.24% | 1 | 85 | 0.52 | 0.95 | 0.08 | -0.04 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 44.50 | 1.58 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 34 | 0.52 | 0.89 | 0.14 | -0.06 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 45.00 | 1.03 | 1.32 | 2.24 | 0.00 | 0.00% | 0 | 210 | 0.56 | 0.80 | 0.21 | -0.07 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 45.50 | 0.79 | 0.87 | 0.94 | -0.77 | -45.03% | 3 | 189 | 0.29 | 0.68 | 0.28 | -0.09 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 46.00 | 0.53 | 0.55 | 0.54 | -0.41 | -43.16% | 305 | 296 | 0.30 | 0.53 | 0.31 | -0.09 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 46.50 | 0.30 | 0.33 | 0.37 | -0.27 | -42.19% | 90 | 387 | 0.30 | 0.37 | 0.30 | -0.09 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 47.00 | 0.16 | 0.18 | 0.19 | -0.21 | -52.50% | 574 | 499 | 0.30 | 0.24 | 0.25 | -0.07 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 47.50 | 0.07 | 0.10 | 0.11 | -0.13 | -54.17% | 120 | 683 | 0.30 | 0.13 | 0.17 | -0.05 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 48.00 | 0.04 | 0.05 | 0.06 | -0.07 | -53.85% | 1,200 | 3,109 | 0.30 | 0.07 | 0.11 | -0.03 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 48.50 | 0.00 | 0.05 | 0.03 | -0.10 | -76.93% | 16 | 158 | 0.31 | 0.03 | 0.06 | -0.02 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 49.00 | 0.01 | 0.10 | 0.02 | -0.02 | -50.00% | 16 | 892 | 0.46 | 0.01 | 0.03 | -0.01 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 49.50 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 116 | 0.49 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 12 | 505 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 51.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 1,212 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 343 | 0.59 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1,266 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 357 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 963 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 56.00 | 0.00 | 1.26 | 0.22 | 0.00 | 0.00% | 0 | 325 | 2.52 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 3:59:48 PM EST |
| 57.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 77 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:48 PM EST |
| 58.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 180 | 2.32 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:48 PM EST |
| 59.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 8 | 2.43 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/23/2024 3:59:48 PM EST |
| 60.00 | 0.00 | 0.02 | 0.34 | 0.00 | 0.00% | 0 | 118 | 1.25 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 3:59:48 PM EST |
| 61.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:48 PM EST |
| 62.00 | 0.00 | 0.02 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/23/2024 3:59:48 PM EST |
| 63.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:48 PM EST |
| 64.00 | 0.00 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/23/2024 3:59:48 PM EST |
| 65.00 | 0.00 | 0.56 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST | |||
| 66.00 | 0.00 | 0.02 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 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 | 0.02 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.02 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 150 | 1.74 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/23/2024 3:59:48 PM EST |
| 39.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 26 | 1.65 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/23/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 40.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/23/2024 3:59:48 PM EST |
| 41.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/23/2024 3:59:48 PM EST |
| 41.50 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 4/23/2024 3:59:48 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 222 | 0.47 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 42.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1,178 | 1.29 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/23/2024 3:59:48 PM EST |
| 43.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 179 | 0.37 | -0.01 | 0.02 | -0.02 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 43.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 10 | 1,312 | 0.42 | -0.02 | 0.04 | -0.03 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 44.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 4 | 412 | 0.32 | -0.05 | 0.08 | -0.04 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 44.50 | 0.06 | 0.10 | 0.07 | -0.04 | -36.37% | 82 | 111 | 0.30 | -0.11 | 0.14 | -0.06 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 45.00 | 0.14 | 0.17 | 0.15 | +0.06 | +66.67% | 105 | 417 | 0.32 | -0.20 | 0.21 | -0.07 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 45.50 | 0.27 | 0.30 | 0.24 | +0.05 | +26.32% | 106 | 216 | 0.31 | -0.32 | 0.28 | -0.09 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 46.00 | 0.46 | 0.49 | 0.48 | +0.15 | +45.46% | 255 | 408 | 0.30 | -0.47 | 0.31 | -0.09 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 46.50 | 0.72 | 0.77 | 0.76 | +0.24 | +46.16% | 203 | 196 | 0.30 | -0.63 | 0.30 | -0.09 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 47.00 | 1.08 | 1.16 | 0.99 | +0.28 | +39.44% | 175 | 682 | 0.31 | -0.76 | 0.25 | -0.07 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 47.50 | 1.38 | 1.64 | 1.13 | 0.00 | 0.00% | 0 | 481 | 0.56 | -0.87 | 0.17 | -0.05 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 48.00 | 1.85 | 3.00 | 1.46 | 0.00 | 0.00% | 0 | 297 | 0.48 | -0.93 | 0.11 | -0.03 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 48.50 | 1.07 | 3.25 | 2.19 | +0.57 | +35.19% | 1 | 154 | 1.68 | -0.97 | 0.06 | -0.02 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 49.00 | 2.01 | 4.80 | 2.71 | +0.76 | +38.98% | 10 | 70 | 0.60 | -0.99 | 0.03 | -0.01 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 49.50 | 2.18 | 3.75 | 2.47 | 0.00 | 0.00% | 0 | 19 | 1.43 | -1.00 | 0.01 | 0.00 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 50.00 | 2.86 | 4.40 | 2.95 | 0.00 | 0.00% | 0 | 163 | 1.62 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:48 PM EST |
| 51.00 | 4.75 | 5.20 | 4.92 | +0.82 | +20.00% | 3 | 73 | 1.18 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 52.00 | 4.70 | 6.20 | 5.85 | -0.36 | -5.80% | 12 | 3 | 1.58 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:48 PM EST |
| 53.00 | 6.75 | 7.35 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:48 PM EST |
| 54.00 | 6.95 | 8.45 | 3.90 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:48 PM EST |
| 55.00 | 7.05 | 9.85 | 2.40 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 3:59:48 PM EST |
| 56.00 | 8.75 | 10.50 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST | |||
| 57.00 | 10.80 | 12.20 | 4.55 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 3:59:48 PM EST |
| 58.00 | 11.75 | 12.25 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST | |||
| 59.00 | 12.75 | 14.40 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST | |||
| 60.00 | 13.75 | 14.65 | 13.00 | 0.00 | 0.00% | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 3:59:48 PM EST |
| 61.00 | 13.75 | 16.25 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST | |||
| 62.00 | 14.75 | 17.35 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST | |||
| 63.00 | 16.20 | 17.65 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST | |||
| 64.00 | 16.75 | 18.70 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST | |||
| 65.00 | 18.05 | 19.30 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:48 PM EST | |||
| 66.00 | 19.45 | 21.25 | 19.75 | 0.00 | 0.00% | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:48 PM EST |