Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

LAS VEGAS SANDS CORP (LVS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LVS LAS VEGAS SANDS CORP   0.312 0.269 45.88 45.88
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 0.86 1.03 0.84 0.00 108 1434  S   45 LVS 0.08 0.10 0.08 0.00 17812 2073  S  
LVS 0.56 0.60 0.73 0.00 665 0  S   45.5 LVS 0.17 0.19 0.17 0.00 17230 46  S  
LVS 0.26 0.33 0.32 0.00 1620 4  S   46 LVS 0.36 0.49 0.38 0.00 1752 1227  S  
LVS 0.12 0.14 0.12 0.00 5391 7  S   46.5 LVS 0.67 0.78 0.64 0.00 4404 1573  S  
LVS 0.04 0.06 0.06 0.00 1227 62  S   47 LVS 1.10 1.29 1.05 0.00 1811 2091  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 1.59 1.83 6.20 1.64 0 1  W   44.5 LVS 0.33 0.37 0.42 0.18 148 10  W  
LVS 1.42 1.46 1.36 1.27 381 44  W   45 LVS 0.47 0.50 0.53 0.30 425 22  W  
LVS 1.09 1.14 1.17 0.94 186 0  W   45.5 LVS 0.65 0.69 0.63 0.47 174 14  W  
LVS 0.83 0.86 0.86 0.67 443 1  W   46 LVS 0.88 0.92 0.89 0.70 403 188  W  
LVS 0.61 0.64 0.67 0.45 343 8  W   46.5 LVS 1.15 1.21 1.15 0.98 82 32  W  
LVS 0.43 0.46 0.47 0.29 208 0  W   47 LVS 1.46 1.54 1.57 1.32 188 588  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 1.37 1.82 1.70 1.69 56 0  W   45 LVS 0.74 0.84 0.84 0.46 487 157  W  
LVS 1.30 1.52 1.38 1.37 32 0  W   45.5 LVS 0.94 1.03 0.94 0.63 30 0  W  
LVS 1.14 1.25 1.17 1.09 233 3  W   46 LVS 1.18 1.27 1.26 0.85 351 5  W  
LVS 0.88 1.02 0.92 0.84 172 0  W   46.5 LVS 1.44 1.52 1.67 1.10 68 0  W  
LVS 0.75 0.82 0.83 0.64 480 0  W   47 LVS 1.73 1.84 1.73 1.39 163 156  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 1.50 1.99 1.93 2.18 7 0  W   45 LVS 1.00 1.06 1.10 0.51 14 9  W  
LVS 1.23 1.40 1.37 1.55 93 0  W   46 LVS 1.45 1.54 1.57 0.86 33 4  W  
LVS 0.67 0.97 0.85 1.04 48 0  W   47 LVS 2.01 2.13 2.15 1.34 29 11  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 2.03 2.09 2.10 2.76 618 418  S   45 LVS 1.12 1.16 1.18 0.49 772 1894  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 2.17 2.35 0.00 3.46 0 0  W   45 LVS 1.23 2.04 1.40 0.43 49 22  W  
LVS 1.06 2.16 1.73 2.75 8 0  W   46 LVS 1.45 2.03 1.80 0.67 34 11  W  
LVS 1.15 2.18 0.00 2.14 0 0  W   47 LVS 2.23 2.63 2.22 1.01 12 13  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 2.17 3.70 2.30 4.29 320 0  W   45 LVS 1.27 1.45 1.46 0.34 51 11  W  
LVS 1.69 2.25 0.00 3.55 0 0  W   46 LVS 1.78 2.11 1.45 0.53 12 0  W  
LVS 0.95 1.50 1.55 2.88 5 0  W   47 LVS 2.34 2.61 2.39 0.80 7 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 2.85 2.90 2.93 7.60 414 52863  S   45 LVS 1.73 1.79 1.73 0.11 452 3817  S  
LVS 2.31 2.36 2.37 6.81 880 366  S   46 LVS 2.19 2.25 2.16 0.17 701 1868  S  
LVS 1.84 1.88 1.71 6.05 294 401  S   47 LVS 2.72 2.78 2.84 0.27 194 1758  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.