Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
LVS LAS VEGAS SANDS CORP   0.601 0.440 43.75 0.14

 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 2.63 2.95 2.90 0.00 983 4400  S   41 LVS 0.00 0.01 0.01 0.00 51 1350  S  
LVS 1.58 1.85 1.75 0.00 1886 4010  S   42 LVS 0.00 0.01 0.01 0.00 224 1964  S  
LVS 0.61 0.85 0.73 0.00 970 3909  S   43 LVS 0.00 0.01 0.01 0.00 959 1527  S  
LVS 0.00 0.06 0.05 0.00 8609 6132  S   44 LVS 0.20 0.32 0.25 0.00 2348 1157  S  
LVS 0.00 0.01 0.01 0.00 2538 12528  S   45 LVS 1.16 1.34 1.04 0.00 585 6057  S  
LVS 0.00 0.01 0.01 0.00 728 8573  S   46 LVS 2.16 2.29 2.25 0.00 20 118  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 3.30 3.45 3.40 2.90 103 4370  W   41 LVS 0.58 0.63 0.60 0.15 95 507  W  
LVS 2.57 2.71 2.54 2.08 967 724  W   42 LVS 0.84 0.90 0.90 0.33 226 367  W  
LVS 1.95 2.08 2.01 1.40 287 762  W   43 LVS 1.19 1.29 1.22 0.65 829 1058  W  
LVS 1.46 1.52 1.48 0.87 838 2425  W   44 LVS 1.66 1.75 1.72 1.12 306 1225  W  
LVS 1.03 1.11 1.09 0.49 2555 1984  W   45 LVS 2.22 2.36 2.20 1.74 368 481  W  
LVS 0.69 0.75 0.73 0.26 1330 2168  W   46 LVS 2.89 3.05 2.55 2.51 74 103  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 3.65 3.85 3.71 3.19 35 151  W   41 LVS 0.94 1.08 0.96 0.43 42 125  W  
LVS 3.00 3.15 3.50 2.46 10 241  W   42 LVS 1.25 1.35 1.30 0.71 195 228  W  
LVS 2.27 2.54 2.44 1.84 348 267  W   43 LVS 1.64 1.74 1.67 1.09 189 1024  W  
LVS 1.91 2.02 1.91 1.33 768 1801  W   44 LVS 2.12 2.69 2.20 1.58 380 103  W  
LVS 1.48 1.60 1.61 0.93 899 1013  W   45 LVS 2.65 2.88 2.85 2.17 297 920  W  
LVS 1.05 1.31 1.08 0.62 146 210  W   46 LVS 3.30 3.45 3.05 2.87 7 110  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 3.95 4.15 4.30 3.46 5 64  W   41 LVS 1.21 1.31 1.25 0.70 17 67  W  
LVS 3.30 3.50 2.95 2.78 1 70  W   42 LVS 1.54 1.69 1.34 1.02 1 81  W  
LVS 2.70 2.91 2.77 2.19 5 120  W   43 LVS 1.97 2.18 2.00 1.43 49 111  W  
LVS 2.19 2.37 2.38 1.68 204 57  W   44 LVS 2.43 3.15 2.53 1.92 2 247  W  
LVS 1.76 1.93 1.75 1.27 111 234  W   45 LVS 3.00 3.15 3.12 2.51 11 37  W  
LVS 0.34 1.66 1.52 0.93 71 213  W   46 LVS 3.60 3.80 3.08 3.17 12 12  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 4.20 4.35 4.17 3.70 947 2091  S   41 LVS 1.44 1.51 1.48 0.93 50 747  S  
LVS 3.55 3.70 3.55 3.05 35 1090  S   42 LVS 1.79 1.88 1.80 1.28 292 606  S  
LVS 2.95 3.10 3.09 2.47 308 2117  S   43 LVS 2.20 2.30 2.29 1.71 336 485  S  
LVS 2.49 2.55 2.47 1.98 211 284  S   44 LVS 2.69 2.80 2.67 2.21 194 265  S  
LVS 2.04 2.14 2.12 1.56 744 6976  S   45 LVS 3.25 3.35 3.27 2.79 759 1526  S  
LVS 1.67 1.76 1.68 1.21 69 249  S   46 LVS 3.85 4.00 3.60 3.44 10 77  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 4.35 4.60 4.42 3.92 1 34  W   41 LVS 1.63 1.73 1.53 1.14 114 145  W  
LVS 3.75 3.95 3.72 3.29 20 86  W   42 LVS 2.00 2.13 1.85 1.51 7 73  W  
LVS 2.95 3.40 3.30 2.73 7 115  W   43 LVS 2.43 2.57 2.08 1.95 52 22  W  
LVS 2.70 2.86 2.72 2.24 28 1612  W   44 LVS 2.91 3.05 2.82 2.46 3 26  W  
LVS 2.24 2.42 2.61 1.81 116 305  W   45 LVS 3.45 3.65 3.45 3.03 6 63  W  
LVS 1.85 2.04 2.18 1.45 54 116  W   46 LVS 4.05 4.45 4.30 3.67 0 9  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 4.65 4.80 3.87 4.13 0 6  W   41 LVS 1.86 2.35 1.78 1.34 17 82  W  
LVS 4.00 4.20 4.45 3.51 0 37  W   42 LVS 2.22 2.41 1.86 1.72 0 58  W  
LVS 3.35 3.65 3.59 2.96 4 117  W   43 LVS 2.65 2.91 2.50 2.17 2 15  W  
LVS 2.95 3.15 3.17 2.47 11 58  W   44 LVS 3.15 3.40 3.10 2.68 8 25  W  
LVS 2.24 2.79 2.54 2.05 10 97  W   45 LVS 3.70 4.05 3.55 3.25 7 15  W  
LVS 2.12 2.31 2.20 1.68 16 58  W   46 LVS 4.30 4.55 3.95 3.88 15 29  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LVS 5.00 5.20 5.07 4.51 19 1342  S   41 LVS 2.27 2.33 2.13 1.68 111 718  S  
LVS 4.45 4.60 4.35 3.92 98 3678  S   42 LVS 2.67 2.80 2.70 2.09 206 1187  S  
LVS 3.90 4.05 3.85 3.38 316 22621  S   43 LVS 3.10 3.20 3.12 2.55 490 6806  S  
LVS 3.40 3.50 3.41 2.90 137 1965  S   44 LVS 3.60 3.70 3.65 3.07 174 360  S  
LVS 2.95 3.10 3.04 2.47 1292 8100  S   45 LVS 4.10 4.25 4.14 3.63 349 2696  S  
LVS 2.49 2.70 2.59 2.09 73 713  S   46 LVS 4.70 4.85 4.25 4.25 61 245  S  


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


Data Provided by HistoricalOptionData.com
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.