NYSE:LVS

Las Vegas Sands Options Chain and Prices

$44.69

-1.08 (-2.36 %)

(As of 07/26/2021 12:27 PM ET)

Add

Compare

Today's Range

$44.20

▼

$45.42

50-Day Range

$45.77

▼

$59.20

52-Week Range

$42.58

▼

$66.76

Volume670,226 shs

Average Volume6.34 million shs

Market Capitalization$34.14 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.42

Las Vegas Sands (NYSE:LVS) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
7/30/2021	$75.00	$0.080	Call	180	20	160	858 (-76)	1.68599 (+0.581272)	0.022836	9
7/30/2021	$70.00	$0.015	Call	69	0	69	11 (+0)	1.19358	0.006428	2
7/30/2021	$65.00	$0.020	Call	45	0	40	190 (+34)	1.04541 (+0.120957)	0.009377	8
7/30/2021	$64.00	$0.020	Call	21	16	0	347 (+1)	1.00552 (+0.098229)	0.009696	9
7/30/2021	$63.00	$0.025	Call	65	10	48	167 (+4)	0.992028 (+0.106346)	0.012005	7
7/30/2021	$62.00	$0.025	Call	108	7	101	214 (-2)	0.949536 (+0.074528)	0.012471	6
7/30/2021	$61.00	$0.025	Call	145	10	118	20 (+0)	0.91875 (-0.05952)	0.014119	16
7/30/2021	$60.00	$0.025	Call	17	0	17	358 (-6)	0.861428 (+0.08877)	0.013566	7
7/30/2021	$59.00	$0.035	Call	23	20	3	116 (+0)	0.86108 (+0.118353)	0.019244	4
7/30/2021	$58.00	$0.035	Call	40	0	39	207 (-8)	0.806015 (+0.070231)	0.019426	9

7/30/2021	$57.00	$0.040	Call	18	12	0	1202 (-10)	0.771397 (+0.086539)	0.022721	5
7/30/2021	$56.00	$0.045	Call	13	5	8	932 (+16)	0.732732 (+0.091963)	0.026362	4
7/30/2021	$55.00	$0.050	Call	535	25	489	1874 (-132)	0.690136 (+0.075255)	0.030445	51
7/30/2021	$54.00	$0.055	Call	76	48	14	1240 (-85)	0.643713 (+0.075352)	0.035126	35
7/30/2021	$53.00	$0.060	Call	469	45	408	756 (+0)	0.593382 (+0.071138)	0.040612	52
7/30/2021	$52.00	$0.075	Call	144	86	50	1100 (-62)	0.554339 (+0.071637)	0.052198	32
7/30/2021	$51.00	$0.090	Call	1,870	971	682	3811 (-385)	0.506446 (+0.056848)	0.065835	136
7/30/2021	$50.00	$0.125	Call	12,052	6,951	2,711	7075 (+3998)	0.469898 (+0.053873)	0.09246	782
7/30/2021	$49.00	$0.160	Call	2,047	452	1,050	3002 (+2266)	0.417354 (+0.017921)	0.124896	323
7/30/2021	$48.00	$0.255	Call	2,080	1,574	243	3800 (+3516)	0.385259 (+0.004701)	0.19355	287
7/30/2021	$47.00	$0.445	Call	1,963	1,037	696	1220 (+130)	0.364489 (-0.011547)	0.308525	428
7/30/2021	$46.00	$0.765	Call	467	121	126	62 (+12)	0.345234 (-0.033811)	0.467786	112
7/30/2021	$45.00	$1.315	Call	57	18	37	41 (+0)	0.349643 (-0.042246)	0.646061	19
7/30/2021	$44.00	$2.190	Call	2	0	2	14 (+0)	0.436586 (-0.047557)	0.752577	2
7/30/2021	$40.00	$5.875	Call	10	5	5	9 (+1)	0.638394 (-0.02458)	0.94161	2
7/30/2021	$35.00	$10.900	Call	0	0	0	0 (+0)	1.16672 (-0.021714)	0.95918	0
7/30/2021	$30.00	$15.900	Call	0	0	0	0 (+0)	1.72174 (+0.092822)	0.970683	0
7/30/2021	$75.00	$29.250	Put	0	0	0	0 (+0)	1.43215 (-0.144973)	-0.992755	0
7/30/2021	$70.00	$24.025	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$65.00	$19.225	Put	0	0	0	5 (+0)	0.0		0
7/30/2021	$64.00	$18.250	Put	0	0	0	0 (+0)	1.01719 (-0.120313)	-0.990438	0
7/30/2021	$63.00	$16.975	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$62.00	$16.275	Put	0	0	0	10 (+0)	1.03906	-0.980654	0
7/30/2021	$61.00	$15.200	Put	0	0	0	2 (+0)	0.0		0
7/30/2021	$60.00	$14.100	Put	14	1	2	34 (+0)	0.0		12
7/30/2021	$59.00	$13.300	Put	0	0	0	9 (+0)	0.960083 (-0.01085)	-0.969282	0
7/30/2021	$58.00	$12.050	Put	0	0	0	48 (+0)	0.0		0
7/30/2021	$57.00	$11.325	Put	0	0	0	26 (+0)	0.896875 (+0.06651)	-0.958012	0
7/30/2021	$56.00	$10.225	Put	1	0	0	54 (+0)	0.0		1
7/30/2021	$55.00	$9.200	Put	7	0	0	113 (+0)	0.0		2
7/30/2021	$54.00	$8.350	Put	38	13	0	63 (+4)	0.748652 (+0.187077)	-0.939761	11
7/30/2021	$53.00	$7.250	Put	21	20	0	137 (+0)	0.499155 (-0.003781)	-0.98303	2
7/30/2021	$52.00	$6.275	Put	6	0	0	222 (+9)	0.511655 (+0.187377)	-0.964097	6
7/30/2021	$51.00	$5.325	Put	16	1	0	202 (-2)	0.517905 (+0.035535)	-0.932354	7
7/30/2021	$50.00	$4.400	Put	59	5	6	417 (+13)	0.508594 (+0.076891)	-0.88916	24
7/30/2021	$49.00	$3.400	Put	83	2	2	709 (+101)	0.42692 (+0.031119)	-0.871692	39
7/30/2021	$48.00	$2.525	Put	394	42	240	996 (+155)	0.406601 (+0.030124)	-0.793211	86
7/30/2021	$47.00	$1.680	Put	342	177	77	574 (+162)	0.364165 (-0.001577)	-0.691183	131
7/30/2021	$46.00	$1.000	Put	668	390	86	423 (+111)	0.345415 (-0.013296)	-0.531877	199
7/30/2021	$45.00	$0.555	Put	1,800	1,030	407	728 (+317)	0.355564 (-0.00726)	-0.354493	440
7/30/2021	$44.00	$0.270	Put	937	585	224	607 (+292)	0.358516 (-0.008715)	-0.205026	216
7/30/2021	$40.00	$0.030	Put	167	49	54	140 (+4)	0.506262 (-0.111829)	-0.023775	46
7/30/2021	$35.00	$0.040	Put	0	0	0	262 (+0)	0.951532 (+0.020743)	-0.017004	0
7/30/2021	$30.00	$0.010	Put	15	10	0	38 (+0)	1.21551 (-0.002537)	-0.00399	6

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 7/26/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Las Vegas Sands Options Chain and Prices

Las Vegas Sands (NYSE:LVS) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources