Cboe Global Markets

LVS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Las Vegas Sands Corp. (lvs)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
31.25
Ask: 
32.85
Vol: 
5,116,233
Last: 
32.09
Change: 
+0.37 (+1.153%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LVS 31.000
2
-0.22
1.59
2.32
7
0.83
0.6363
0.0989
12
LVS 31.500
1.74
-0.14
1.67
1.91
167
0.91
0.5858
0.1056
212
LVS 32.000
1.48
-0.085
1.37
1.6
378
0.89
0.5317
0.1105
186
LVS 32.500
0.96
-0.355
1.11
1.37
8
0.87
0.4752
0.1131
145
LVS 33.000
1
-0.07
0.86
1.11
14
0.84
0.4181
0.1131
170
LVS 33.500
0.84
-0.03
0.63
0.81
2,536
0.78
0.3617
0.1104
19
Thu Apr 17 2025
Strike
LVS 31.000
LVS 31.500
LVS 32.000
LVS 32.500
LVS 33.000
LVS 33.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LVS 31.000
1.04
-0.455
0.88
1.16
31
0.93
-0.3647
0.0992
107
LVS 31.500
1.47
-0.17
1.05
1.37
121
0.91
-0.4155
0.106
165
LVS 32.000
1.38
-1.23
0.47
1.53
260
0.63
-0.4699
0.111
65
LVS 32.500
1.7
-0.975
1.04
1.79
23
0.72
-0.5266
0.1136
98
LVS 33.000
2.4
+0
1.83
2.01
0
0.85
-0.584
0.1136
134
LVS 33.500
2.93
+0
1.36
2.63
0
0.68
-0.6407
0.1109
57
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LVS 31.000
2.05
-0.665
2.65
2.97
71
0.9
0.6149
0.0699
20
LVS 31.500
2.21
-0.19
2.36
3.3
30
0.85
0.5789
0.0728
50
LVS 32.000
2.12
+0
2.09
2.43
146
0.88
0.5415
0.0752
138
LVS 32.500
2.27
+0
1.6
2.4
0
0.87
0.5031
0.0769
5
LVS 33.000
1.62
+0.01
1.6
1.74
7
0.82
0.4639
0.0779
155
LVS 33.500
1.27
-0.17
1.2
1.48
8
0.76
0.4245
0.078
8
Fri Apr 25 2025
Strike
LVS 31.000
LVS 31.500
LVS 32.000
LVS 32.500
LVS 33.000
LVS 33.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LVS 31.000
2.01
+0.085
1.51
1.73
10
0.86
-0.3862
0.0701
53
LVS 31.500
1.92
-0.19
1.77
1.91
30
0.86
-0.4223
0.0731
7
LVS 32.000
2.13
-0.24
1.93
2.17
31
0.84
-0.4599
0.0755
15
LVS 32.500
3.3
+0
2.02
2.34
0
0.78
-0.4986
0.0772
7
LVS 33.000
2.53
-0.315
2.33
2.62
2
0.78
-0.5379
0.0782
256
LVS 33.500
0
+0
2.66
2.9
0
0.78
-0.5775
0.0784
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.