Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $45.45 as of 4/26/2024 9:27:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.20 | 15.75 | 15.75 | % | 9 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 35.00 | 10.25 | 10.60 | 10.60 | 0.00 | 0.00% | 0 | 3 | 1.16 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 36.00 | 9.30 | 10.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 37.00 | 8.30 | 9.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 38.00 | 7.30 | 8.75 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 39.00 | 6.35 | 6.60 | 6.95 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 39.50 | 4.95 | 6.35 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 40.00 | 5.40 | 5.65 | 6.70 | 0.00 | 0.00% | 0 | 14 | 0.71 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 40.50 | 4.70 | 5.15 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 41.00 | 4.20 | 4.65 | % | 0 | 0 | 0.60 | 1.00 | 0.01 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 41.50 | 3.50 | 4.40 | % | 0 | 0 | 0.55 | 0.99 | 0.02 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 42.00 | 2.52 | 3.65 | % | 0 | 0 | 0.53 | 0.98 | 0.03 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 42.50 | 2.92 | 4.65 | 3.59 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.96 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 43.00 | 2.46 | 2.64 | 2.70 | -0.06 | -2.18% | 18 | 21 | 0.35 | 0.92 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 43.50 | 1.94 | 2.33 | 2.12 | -1.18 | -35.76% | 2 | 1 | 0.36 | 0.87 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 44.00 | 1.52 | 1.75 | 1.68 | % | 26 | 0 | 0.30 | 0.81 | 0.15 | -0.04 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 44.50 | 1.21 | 1.37 | 1.33 | -0.22 | -14.20% | 72 | 3 | 0.30 | 0.72 | 0.19 | -0.05 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 45.00 | 0.98 | 1.03 | 1.03 | -0.09 | -8.04% | 144 | 199 | 0.29 | 0.62 | 0.21 | -0.05 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 45.50 | 0.70 | 0.75 | 0.73 | -0.20 | -21.51% | 184 | 144 | 0.29 | 0.52 | 0.22 | -0.06 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 46.00 | 0.48 | 0.52 | 0.52 | -0.21 | -28.77% | 193 | 313 | 0.28 | 0.41 | 0.21 | -0.05 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 46.50 | 0.31 | 0.35 | 0.33 | -0.12 | -26.67% | 748 | 316 | 0.28 | 0.30 | 0.19 | -0.05 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 47.00 | 0.19 | 0.23 | 0.21 | -0.07 | -25.00% | 178 | 621 | 0.28 | 0.22 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 47.50 | 0.11 | 0.15 | 0.12 | -0.05 | -29.42% | 202 | 849 | 0.27 | 0.14 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 48.00 | 0.07 | 0.09 | 0.07 | -0.20 | -74.08% | 89 | 341 | 0.29 | 0.09 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 48.50 | 0.02 | 0.06 | 0.10 | 0.00 | 0.00% | 2 | 280 | 0.28 | 0.05 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 49.00 | 0.01 | 0.05 | 0.03 | -0.05 | -62.50% | 3 | 1,017 | 0.29 | 0.03 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 49.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.96 | 0.02 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 50.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 27 | 701 | 0.47 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 51.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 135 | 0.37 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 52.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 184 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:33 PM EST |
| 53.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 215 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:33 PM EST |
| 54.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 224 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:33 PM EST |
| 55.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 131 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:33 PM EST |
| 56.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.69 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:33 PM EST |
| 57.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 58.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 3 | 96 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 59.00 | 0.00 | 1.27 | 0.40 | 0.00 | 0.00% | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:33 PM EST |
| 60.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 12 | 2.04 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 61.00 | 0.00 | 1.23 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:33 PM EST |
| 62.00 | 0.00 | 1.16 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 63.00 | 0.00 | 1.06 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 65.00 | 0.00 | 0.56 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 66.00 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:33 PM EST |
| 35.00 | 0.00 | 0.97 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 36.00 | 0.00 | 1.26 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 37.00 | 0.00 | 1.26 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 38.00 | 0.00 | 1.25 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 39.00 | 0.00 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:33 PM EST |
| 39.50 | 0.00 | 1.26 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 40.50 | 0.00 | 1.26 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 41.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.00 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 41.50 | 0.00 | 0.05 | % | 0 | 0 | 0.40 | -0.01 | 0.02 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 42.00 | 0.01 | 0.10 | 0.04 | +0.01 | +33.34% | 1 | 106 | 0.35 | -0.02 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 42.50 | 0.03 | 0.07 | 0.05 | -0.02 | -28.58% | 45 | 2 | 0.32 | -0.04 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 43.00 | 0.06 | 0.10 | 0.07 | -0.07 | -50.00% | 98 | 86 | 0.31 | -0.08 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 43.50 | 0.12 | 0.15 | 0.14 | +0.01 | +7.70% | 51 | 34 | 0.31 | -0.13 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 44.00 | 0.20 | 0.24 | 0.22 | 0.00 | 0.00% | 5 | 156 | 0.30 | -0.19 | 0.15 | -0.04 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 44.50 | 0.32 | 0.36 | 0.34 | -0.03 | -8.11% | 46 | 110 | 0.30 | -0.28 | 0.19 | -0.05 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 45.00 | 0.50 | 0.53 | 0.51 | 0.00 | 0.00% | 68 | 726 | 0.30 | -0.38 | 0.21 | -0.05 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 45.50 | 0.72 | 0.76 | 0.98 | +0.29 | +42.03% | 36 | 241 | 0.29 | -0.48 | 0.22 | -0.06 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 46.00 | 1.00 | 1.03 | 0.99 | +0.06 | +6.46% | 127 | 609 | 0.29 | -0.59 | 0.21 | -0.05 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 46.50 | 1.31 | 1.37 | 1.30 | +0.07 | +5.70% | 72 | 172 | 0.28 | -0.70 | 0.19 | -0.05 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 47.00 | 1.66 | 1.83 | 1.63 | +0.09 | +5.85% | 25 | 214 | 0.28 | -0.78 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 47.50 | 1.95 | 4.30 | 2.22 | 0.00 | 0.00% | 0 | 79 | 0.48 | -0.86 | 0.12 | -0.03 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 48.00 | 2.44 | 2.74 | 2.65 | +0.37 | +16.23% | 4 | 29 | 0.39 | -0.91 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 48.50 | 2.80 | 3.30 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.95 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 49.00 | 3.45 | 3.80 | 2.88 | 0.00 | 0.00% | 0 | 140 | 0.52 | -0.97 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 3:59:33 PM EST |
| 49.50 | 2.84 | 4.40 | 3.95 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.98 | 0.02 | -0.01 | 4/18/2024 | 4/26/2024 3:59:33 PM EST |
| 50.00 | 4.35 | 5.65 | 4.55 | 0.00 | 0.00% | 0 | 68 | 0.48 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 51.00 | 5.30 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 30 | 0.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 52.00 | 4.55 | 6.65 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:33 PM EST |
| 53.00 | 7.20 | 9.60 | 3.63 | 0.00 | 0.00% | 0 | 9 | 0.59 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:33 PM EST |
| 54.00 | 8.30 | 8.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 55.00 | 9.45 | 10.80 | 5.21 | 0.00 | 0.00% | 0 | 5 | 0.71 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:33 PM EST |
| 56.00 | 9.30 | 12.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 57.00 | 11.25 | 11.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 58.00 | 10.80 | 14.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 59.00 | 13.45 | 15.75 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 60.00 | 14.25 | 14.75 | 13.00 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:33 PM EST |
| 61.00 | 14.70 | 17.55 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 62.00 | 16.20 | 18.60 | 16.80 | % | 7 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 63.00 | 16.85 | 18.65 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 64.00 | 18.10 | 19.65 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 65.00 | 19.35 | 19.75 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 66.00 | 20.45 | 23.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST |