Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $45.55 as of 4/26/2024 3:27:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.85 | 17.65 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 32.50 | 11.00 | 15.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 35.00 | 9.25 | 11.60 | 11.39 | 0.00 | 0.00% | 0 | 33 | 0.78 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:33 PM EST |
| 37.50 | 6.35 | 9.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 38.00 | 7.25 | 8.30 | 7.95 | 0.00 | 0.00% | 0 | 12 | 0.90 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 39.00 | 6.25 | 8.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 40.00 | 4.45 | 7.65 | 5.61 | -0.14 | -2.44% | 1 | 80 | 0.44 | 0.98 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 40.50 | 4.85 | 6.30 | 6.40 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.96 | 0.03 | 0.00 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 41.00 | 3.50 | 6.65 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.94 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 41.50 | 3.10 | 4.35 | % | 0 | 0 | 0.34 | 0.92 | 0.06 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 42.00 | 2.94 | 3.70 | 3.55 | % | 16 | 0 | 0.41 | 0.89 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 42.50 | 2.83 | 3.25 | 3.55 | -0.38 | -9.67% | 1 | 96 | 0.39 | 0.85 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 43.00 | 2.55 | 3.05 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.81 | 0.09 | -0.02 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 43.50 | 2.18 | 2.55 | % | 0 | 0 | 0.31 | 0.75 | 0.11 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 44.00 | 1.88 | 2.05 | 2.00 | -0.51 | -20.32% | 1 | 59 | 0.28 | 0.70 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 44.50 | 1.64 | 1.69 | 1.69 | -0.55 | -24.56% | 42 | 95 | 0.27 | 0.64 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 45.00 | 1.35 | 1.38 | 1.40 | -0.25 | -15.16% | 22 | 980 | 0.27 | 0.57 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 45.50 | 1.09 | 1.13 | 1.15 | -0.31 | -21.24% | 124 | 181 | 0.27 | 0.50 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 46.00 | 0.86 | 0.90 | 0.93 | -0.22 | -19.13% | 120 | 308 | 0.26 | 0.44 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 46.50 | 0.66 | 0.71 | 0.73 | -0.07 | -8.75% | 9 | 396 | 0.26 | 0.37 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 47.00 | 0.50 | 0.55 | 0.56 | -0.06 | -9.68% | 19 | 304 | 0.26 | 0.31 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 47.50 | 0.38 | 0.42 | 0.40 | -0.06 | -13.05% | 143 | 2,599 | 0.26 | 0.25 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 48.00 | 0.28 | 0.32 | 0.30 | -0.25 | -45.46% | 11 | 55 | 0.26 | 0.20 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 48.50 | 0.20 | 0.24 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.15 | 0.08 | -0.02 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 49.00 | 0.13 | 0.18 | 0.16 | -0.09 | -36.00% | 8 | 15 | 0.26 | 0.12 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 49.50 | 0.09 | 0.13 | 0.14 | -0.02 | -12.50% | 6 | 8 | 0.26 | 0.09 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 50.00 | 0.08 | 0.10 | 0.08 | -0.03 | -27.28% | 165 | 2,400 | 0.27 | 0.07 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 51.00 | 0.02 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.04 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:33 PM EST |
| 52.00 | 0.01 | 0.19 | 0.03 | % | 200 | 0 | 0.33 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 52.50 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 121 | 2,552 | 0.29 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 53.00 | 0.01 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 50 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 68 | 8,085 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 57.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,227 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,054 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 62.50 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 150 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 65.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 70.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:33 PM EST |
| 75.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 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 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 37.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 38.00 | 0.01 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 39.00 | 0.01 | 0.67 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 40.00 | 0.03 | 0.08 | 0.08 | +0.01 | +14.29% | 5 | 539 | 0.30 | -0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 40.50 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 142 | 0.32 | -0.04 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 41.00 | 0.08 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 47 | 0.29 | -0.06 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 41.50 | 0.12 | 0.16 | 0.15 | +0.02 | +15.39% | 10 | 40 | 0.29 | -0.08 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 42.00 | 0.17 | 0.21 | 0.20 | -0.06 | -23.08% | 9 | 2 | 0.29 | -0.11 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 42.50 | 0.24 | 0.28 | 0.26 | -0.09 | -25.72% | 1 | 479 | 0.28 | -0.15 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 43.00 | 0.34 | 0.37 | 0.35 | -0.01 | -2.78% | 187 | 192 | 0.28 | -0.19 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 43.50 | 0.44 | 0.61 | 0.43 | -0.03 | -6.53% | 5 | 25 | 0.28 | -0.25 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 44.00 | 0.58 | 0.88 | 0.58 | +0.09 | +18.37% | 36 | 221 | 0.28 | -0.30 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 44.50 | 0.77 | 0.80 | 0.81 | +0.17 | +26.57% | 20 | 72 | 0.27 | -0.36 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 45.00 | 0.97 | 1.00 | 0.97 | -0.03 | -3.00% | 124 | 2,896 | 0.27 | -0.43 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 45.50 | 1.21 | 1.24 | 1.18 | +0.03 | +2.61% | 9 | 239 | 0.27 | -0.50 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 46.00 | 1.48 | 1.51 | 1.45 | +0.04 | +2.84% | 116 | 341 | 0.27 | -0.56 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 46.50 | 1.77 | 3.00 | 1.76 | +0.10 | +6.03% | 4 | 469 | 0.27 | -0.63 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 47.00 | 2.12 | 2.72 | 1.78 | 0.00 | 0.00% | 0 | 112 | 0.27 | -0.69 | 0.12 | -0.02 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 47.50 | 2.48 | 2.95 | 2.48 | +0.17 | +7.36% | 13 | 731 | 0.26 | -0.75 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 48.00 | 2.87 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 56 | 0.27 | -0.80 | 0.10 | -0.02 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 48.50 | 3.30 | 5.30 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.85 | 0.08 | -0.02 | 4/23/2024 | 4/26/2024 3:59:33 PM EST |
| 49.00 | 3.75 | 5.35 | % | 0 | 0 | 0.28 | -0.88 | 0.07 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 49.50 | 4.20 | 6.25 | 4.05 | % | 20 | 0 | 0.28 | -0.91 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 50.00 | 4.65 | 4.85 | 4.72 | +0.17 | +3.74% | 4 | 2,868 | 0.33 | -0.93 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 51.00 | 5.55 | 5.95 | 5.55 | 0.00 | 0.00% | 0 | 75 | 0.29 | -0.96 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 52.00 | 5.45 | 7.50 | % | 0 | 0 | 0.80 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 52.50 | 6.10 | 9.25 | 6.82 | 0.00 | 0.00% | 0 | 1,646 | 0.82 | -0.98 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 53.00 | 6.45 | 9.25 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 54.00 | 7.20 | 10.25 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 55.00 | 8.40 | 11.20 | 9.27 | 0.00 | 0.00% | 0 | 975 | 0.95 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 56.00 | 9.70 | 11.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 57.50 | 10.00 | 14.45 | 6.87 | 0.00 | 0.00% | 0 | 259 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:33 PM EST |
| 60.00 | 12.70 | 17.00 | 6.69 | 0.00 | 0.00% | 0 | 20 | 0.90 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:33 PM EST |
| 62.50 | 16.95 | 18.75 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 65.00 | 18.55 | 21.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 70.00 | 23.05 | 26.15 | 19.80 | 0.00 | 0.00% | 0 | 10 | 1.75 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:33 PM EST |
| 75.00 | 27.60 | 30.45 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST |