Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $46.10 as of 4/24/2024 7:19:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.15 | 17.30 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 35.00 | 10.15 | 12.45 | 10.70 | 0.00 | 0.00% | 0 | 1 | 4.31 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 38.00 | 7.45 | 8.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:57 PM EST | |||
| 39.00 | 6.05 | 7.65 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:57 PM EST | |||
| 39.50 | 6.05 | 8.05 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:57 PM EST | |||
| 40.00 | 5.60 | 7.35 | 6.80 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/24/2024 3:59:57 PM EST |
| 40.50 | 5.10 | 5.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:57 PM EST | |||
| 41.00 | 4.60 | 6.45 | 5.10 | 0.00 | 0.00% | 0 | 2 | 2.12 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 3:59:57 PM EST |
| 41.50 | 3.35 | 4.55 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:57 PM EST | |||
| 42.00 | 2.40 | 5.55 | 3.95 | 0.00 | 0.00% | 0 | 3 | 1.99 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 3:59:57 PM EST |
| 42.50 | 1.99 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/24/2024 3:59:57 PM EST |
| 43.00 | 2.46 | 4.95 | 2.55 | -0.60 | -19.05% | 2 | 105 | 1.30 | 1.00 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 43.50 | 0.94 | 2.60 | 2.11 | -0.56 | -20.98% | 2 | 112 | 0.81 | 0.99 | 0.03 | -0.03 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 44.00 | 1.76 | 2.07 | 1.89 | -0.41 | -17.83% | 1 | 85 | 0.90 | 0.97 | 0.08 | -0.04 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 44.50 | 1.18 | 1.52 | 2.80 | 0.00 | 0.00% | 0 | 34 | 0.81 | 0.92 | 0.16 | -0.06 | 4/22/2024 | 4/24/2024 3:59:57 PM EST |
| 45.00 | 0.94 | 1.04 | 0.70 | -1.54 | -68.75% | 515 | 210 | 0.28 | 0.82 | 0.27 | -0.09 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 45.50 | 0.59 | 0.63 | 0.54 | -0.40 | -42.56% | 66 | 189 | 0.29 | 0.67 | 0.37 | -0.11 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 46.00 | 0.30 | 0.35 | 0.27 | -0.27 | -50.00% | 443 | 389 | 0.29 | 0.47 | 0.40 | -0.11 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 46.50 | 0.15 | 0.19 | 0.12 | -0.25 | -67.57% | 124 | 393 | 0.29 | 0.29 | 0.33 | -0.09 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 47.00 | 0.06 | 0.08 | 0.06 | -0.13 | -68.43% | 266 | 844 | 0.29 | 0.15 | 0.22 | -0.06 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 47.50 | 0.02 | 0.03 | 0.03 | -0.08 | -72.73% | 69 | 706 | 0.29 | 0.07 | 0.12 | -0.03 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 48.00 | 0.01 | 0.09 | 0.02 | -0.04 | -66.67% | 371 | 3,383 | 0.36 | 0.03 | 0.05 | -0.01 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 48.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 161 | 0.44 | 0.01 | 0.02 | -0.01 | 4/23/2024 | 4/24/2024 3:59:57 PM EST |
| 49.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 881 | 0.57 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/24/2024 3:59:57 PM EST |
| 49.50 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 36 | 116 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 506 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 46 | 1,212 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 52.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 337 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:57 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,266 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:57 PM EST |
| 54.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 1 | 355 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 961 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 56.00 | 0.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0 | 325 | 3.03 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 57.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 77 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:57 PM EST |
| 58.00 | 0.00 | 1.05 | 0.06 | 0.00 | 0.00% | 0 | 180 | 3.36 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:57 PM EST |
| 59.00 | 0.00 | 0.74 | 0.16 | 0.00 | 0.00% | 0 | 8 | 3.00 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.22 | 0.34 | 0.00 | 0.00% | 0 | 118 | 2.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 61.00 | 0.00 | 0.86 | 0.04 | 0.00 | 0.00% | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:57 PM EST |
| 62.00 | 0.00 | 0.22 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/24/2024 3:59:57 PM EST |
| 63.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:57 PM EST |
| 64.00 | 0.00 | 0.88 | 0.42 | 0.00 | 0.00% | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/24/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.57 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 66.00 | 0.00 | 0.02 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 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 | 2.56 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.22 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 150 | 1.98 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 39.50 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 26 | 1.91 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.86 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/24/2024 3:59:57 PM EST |
| 40.50 | 0.00 | 0.74 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 41.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 41.50 | 0.00 | 0.03 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 222 | 0.55 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/24/2024 3:59:57 PM EST |
| 42.50 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 1,178 | 1.17 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 43.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 17 | 179 | 0.78 | 0.00 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 43.50 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 2 | 1,312 | 0.42 | -0.01 | 0.03 | -0.03 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 44.00 | 0.02 | 0.06 | 0.09 | +0.05 | +125.00% | 36 | 412 | 0.38 | -0.03 | 0.08 | -0.04 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 44.50 | 0.05 | 0.08 | 0.11 | +0.04 | +57.15% | 8,106 | 153 | 0.35 | -0.08 | 0.16 | -0.06 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 45.00 | 0.11 | 0.13 | 0.12 | -0.03 | -20.00% | 8,969 | 509 | 0.32 | -0.18 | 0.27 | -0.09 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 45.50 | 0.22 | 0.26 | 0.26 | +0.02 | +8.34% | 186 | 296 | 0.30 | -0.33 | 0.37 | -0.11 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 46.00 | 0.44 | 0.49 | 0.49 | +0.01 | +2.09% | 145 | 430 | 0.30 | -0.53 | 0.40 | -0.11 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 46.50 | 0.75 | 0.83 | 0.82 | +0.06 | +7.90% | 82 | 304 | 0.31 | -0.71 | 0.33 | -0.09 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 47.00 | 1.05 | 1.57 | 1.80 | +0.81 | +81.82% | 12 | 813 | 0.94 | -0.85 | 0.22 | -0.06 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 47.50 | 1.39 | 2.35 | 2.25 | +1.12 | +99.12% | 2 | 481 | 1.30 | -0.93 | 0.12 | -0.03 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 48.00 | 1.28 | 2.30 | 2.46 | +1.00 | +68.50% | 24 | 297 | 0.48 | -0.97 | 0.05 | -0.01 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 48.50 | 1.90 | 2.79 | 3.25 | +1.06 | +48.41% | 2 | 131 | 0.65 | -0.99 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 49.00 | 1.88 | 3.25 | 3.17 | +0.46 | +16.98% | 1 | 41 | 0.66 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 49.50 | 2.82 | 5.65 | 2.47 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:57 PM EST |
| 50.00 | 2.29 | 5.90 | 4.65 | +1.70 | +57.63% | 271 | 145 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 51.00 | 3.90 | 6.90 | 5.75 | +0.83 | +16.87% | 180 | 69 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 52.00 | 4.95 | 6.25 | 7.25 | +1.40 | +23.94% | 8 | 3 | 1.96 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 53.00 | 6.90 | 7.35 | 3.30 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:57 PM EST |
| 54.00 | 8.00 | 9.90 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:57 PM EST |
| 55.00 | 7.85 | 10.35 | 2.40 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 3:59:57 PM EST |
| 56.00 | 9.15 | 11.20 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 57.00 | 10.95 | 11.40 | 4.55 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 3:59:57 PM EST |
| 58.00 | 11.80 | 14.10 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 59.00 | 12.85 | 15.40 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 60.00 | 12.45 | 14.30 | 14.65 | +1.65 | +12.70% | 2 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 61.00 | 13.60 | 15.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 62.00 | 14.95 | 16.25 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 63.00 | 15.45 | 19.00 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 64.00 | 17.65 | 19.95 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 65.00 | 18.75 | 20.65 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 66.00 | 18.35 | 22.00 | 19.75 | 0.00 | 0.00% | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:57 PM EST |