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)

2025-09-11 15:59:59 ET (Delayed)
Bid: 
54.46
Ask: 
54.99
Vol: 
5,191,225
Last: 
54.71
Change: 
+0.21 (+0.3853%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LVS 52.000
2.71
+0.22
2.64
2.77
269
0
0.9675
0.0478
286
LVS 53.000
1.9
+0.33
1.69
1.79
67
0.39
0.9192
0.1197
982
LVS 54.000
0.8
-0.02
0.78
0.87
5
0.32
0.7673
0.3091
229
LVS 55.000
0.23
-0.095
0.22
0.26
35
0.32
0.3779
0.4205
337
LVS 56.000
0.07
-0.035
0.03
0.07
7
0.35
0.0998
0.1776
197
LVS 57.000
0.01
-0.03
0
0.06
3
0.48
0.0297
0.057
252
Fri Sep 12 2025
Strike
LVS 52.000
LVS 53.000
LVS 54.000
LVS 55.000
LVS 56.000
LVS 57.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LVS 52.000
0.02
-0.01
0
0.08
3
0.6
-0.0324
0.0478
68
LVS 53.000
0.11
-0.025
0
0.04
2
0.36
-0.0807
0.1197
50
LVS 54.000
0.12
-0.265
0.1
0.14
42
0.32
-0.2327
0.3092
177
LVS 55.000
0.56
-0.335
0.5
0.56
25
0.32
-0.6247
0.4289
213
LVS 56.000
1.31
-0.35
1.29
1.36
3
0.29
-0.9121
0.1839
131
LVS 57.000
2.85
+0.225
2.22
2.39
1
0
-0.9796
0.051
107
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LVS 52.500
2.56
+0.175
2.45
2.68
7
0.35
0.8296
0.102
3520
LVS 53.000
1.82
-0.175
2.04
2.13
16
0.3
0.7773
0.1233
128
LVS 54.000
1.38
+0.07
1.32
1.47
223
0.3
0.6367
0.1597
775
LVS 55.000
0.82
+0.025
0.77
0.85
239
0.28
0.469
0.1714
3486
LVS 56.000
0.48
+0.03
0.42
0.48
362
0.29
0.307
0.1521
735
LVS 57.000
0.2
-0.035
0.2
0.26
4
0.29
0.1819
0.1126
993
Fri Sep 19 2025
Strike
LVS 52.500
LVS 53.000
LVS 54.000
LVS 55.000
LVS 56.000
LVS 57.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LVS 52.500
0.22
-0.15
0.2
0.26
6
0.31
-0.172
0.103
2863
LVS 53.000
0.32
-0.165
0.29
0.34
22
0.3
-0.2248
0.1246
179
LVS 54.000
0.68
-0.135
0.57
0.62
2
0.29
-0.3671
0.1616
560
LVS 55.000
1.03
-0.29
1.01
1.09
15
0.28
-0.5371
0.1737
991
LVS 56.000
1.78
-0.285
1.6
1.93
4
0.31
-0.7013
0.1542
319
LVS 57.000
2.95
+0.015
2.42
2.6
1
0.3
-0.8278
0.1137
299
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LVS 52.000
2.81
+0
3.1
3.2
0
0.3
0.8161
0.0804
23
LVS 53.000
2.19
+0
2.29
2.42
0
0.29
0.7264
0.1036
13
LVS 54.000
1.55
+0
1.64
1.73
0
0.28
0.614
0.1218
92
LVS 55.000
1.18
+0.07
1.11
1.2
37
0.28
0.488
0.1287
171
LVS 56.000
0.73
-0.005
0.72
0.79
3
0.28
0.3636
0.1216
88
LVS 57.000
0.44
-0.01
0.43
0.48
260
0.28
0.2545
0.1037
533
Fri Sep 26 2025
Strike
LVS 52.000
LVS 53.000
LVS 54.000
LVS 55.000
LVS 56.000
LVS 57.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LVS 52.000
0.36
-0.13
0.31
0.36
3
0.3
-0.1859
0.0812
21
LVS 53.000
0.72
-0.01
0.51
0.58
3
0.29
-0.2767
0.1049
80
LVS 54.000
1.08
+0
0.83
0.92
2
0.28
-0.3906
0.1235
23
LVS 55.000
1.34
-0.235
1.3
1.4
8
0.28
-0.5187
0.1309
270
LVS 56.000
2.9
+0
1.89
1.99
0
0.28
-0.6456
0.1244
36
LVS 57.000
2.98
+0
2.61
2.77
0
0.28
-0.7576
0.1068
8
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.