Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $68.25 as of 11/26/2025 8:37:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 48.90 | 52.95 | 50.93 | % | 2.91 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 20.00 | 46.40 | 50.40 | 48.40 | 29.05 | 0.00 | 0.00% | 2.42 | 0 | 9 | 2.77 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 43.95 | 47.90 | 45.93 | 20.30 | 0.00 | 0.00% | 2.04 | 0 | 6 | 2.51 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 41.45 | 45.40 | 43.43 | 32.10 | 0.00 | 0.00% | 1.74 | 0 | 158 | 2.29 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:53 PM EST |
| 28.00 | 38.50 | 42.45 | 40.48 | 25.95 | 0.00 | 0.00% | 1.45 | 0 | 196 | 2.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 36.35 | 40.45 | 38.40 | 37.10 | 0.00 | 0.00% | 1.28 | 0 | 1,807 | 1.94 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:53 PM EST |
| 33.00 | 35.20 | 36.10 | 35.65 | 33.90 | 0.00 | 0.00% | 1.08 | 0 | 1,048 | 1.20 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 31.55 | 35.20 | 33.38 | 30.25 | 0.00 | 0.00% | 0.95 | 0 | 290 | 1.56 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:53 PM EST |
| 38.00 | 28.60 | 32.15 | 30.38 | 28.19 | 0.00 | 0.00% | 0.80 | 0 | 609 | 1.39 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 26.60 | 30.55 | 28.58 | 27.70 | 0.00 | 0.00% | 0.71 | 0 | 1,447 | 1.38 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 43.00 | 24.45 | 27.50 | 25.98 | 21.86 | 0.00 | 0.00% | 0.60 | 0 | 954 | 1.23 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 22.50 | 25.25 | 23.88 | 22.90 | 0.00 | 0.00% | 0.53 | 0 | 7,122 | 1.08 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 47.00 | 20.00 | 22.85 | 21.43 | 21.38 | +3.95 | +22.67% | 0.46 | 1 | 1,353 | 0.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 17.05 | 19.15 | 18.10 | 18.57 | +1.12 | +6.42% | 0.36 | 2 | 2,544 | 0.63 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 52.50 | 14.50 | 17.75 | 16.13 | 13.80 | 0.00 | 0.00% | 0.31 | 0 | 5,153 | 0.77 | 0.98 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 13.15 | 14.30 | 13.73 | 13.75 | +0.59 | +4.49% | 0.25 | 23 | 3,926 | 0.50 | 0.96 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 57.50 | 11.45 | 13.50 | 12.48 | 11.50 | +0.50 | +4.55% | 0.22 | 55 | 4,893 | 0.54 | 0.92 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 8.50 | 10.25 | 9.38 | 9.33 | +0.65 | +7.49% | 0.16 | 95 | 5,541 | 0.49 | 0.87 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 62.50 | 6.45 | 7.60 | 7.03 | 7.35 | +0.65 | +9.71% | 0.11 | 5 | 2,450 | 0.31 | 0.79 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 5.25 | 5.70 | 5.48 | 5.54 | +0.49 | +9.71% | 0.08 | 56 | 1,353 | 0.34 | 0.69 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 67.50 | 3.85 | 4.00 | 3.93 | 3.93 | +0.43 | +12.29% | 0.06 | 321 | 439 | 0.33 | 0.58 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 70.00 | 2.59 | 2.71 | 2.65 | 2.67 | +0.25 | +10.34% | 0.04 | 494 | 1,833 | 0.32 | 0.46 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 72.50 | 1.62 | 1.76 | 1.69 | 1.64 | +0.08 | +5.13% | 0.02 | 13 | 172 | 0.31 | 0.34 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 75.00 | 0.97 | 1.09 | 1.03 | 0.99 | -0.01 | -1.00% | 0.01 | 14 | 1,192 | 0.31 | 0.24 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 80.00 | 0.26 | 0.74 | 0.50 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.33 | 0.10 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 85.00 | 0.08 | 0.80 | 0.44 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.39 | 0.03 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,610 | 1.59 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.25 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 821 | 2.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 0.01 | 0.52 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 878 | 1.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 738 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,464 | 1.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,270 | 0.97 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 2,425 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,735 | 0.82 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 0.01 | 0.76 | 0.39 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,018 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 0.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,824 | 0.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,236 | 0.60 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.34 | 0.17 | 0.17 | +0.01 | +6.25% | 0.00 | 82 | 4,398 | 0.56 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 52.50 | 0.07 | 0.28 | 0.18 | 0.17 | -0.06 | -26.09% | 0.00 | 1 | 1,924 | 0.41 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 0.15 | 0.54 | 0.35 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 4,395 | 0.41 | -0.04 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 57.50 | 0.19 | 0.63 | 0.41 | 0.46 | -0.14 | -23.34% | 0.01 | 24 | 996 | 0.36 | -0.08 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 0.60 | 0.75 | 0.68 | 0.69 | -0.12 | -14.82% | 0.01 | 156 | 4,904 | 0.35 | -0.13 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 62.50 | 1.07 | 1.16 | 1.12 | 1.15 | -0.13 | -10.16% | 0.02 | 17 | 917 | 0.34 | -0.21 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 1.68 | 1.82 | 1.75 | 1.77 | -0.27 | -13.24% | 0.03 | 34 | 816 | 0.33 | -0.31 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 67.50 | 2.62 | 2.76 | 2.69 | 2.64 | -0.41 | -13.45% | 0.04 | 257 | 216 | 0.32 | -0.42 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 70.00 | 3.85 | 4.05 | 3.95 | 4.05 | -0.31 | -7.11% | 0.06 | 79 | 53 | 0.31 | -0.54 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 72.50 | 5.30 | 6.35 | 5.83 | 5.86 | -1.37 | -18.95% | 0.08 | 1 | 1 | 0.33 | -0.66 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 75.00 | 7.10 | 8.60 | 7.85 | 17.57 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.35 | -0.76 | 0.04 | -0.03 | 8/29/2025 | 11/26/2025 3:59:53 PM EST |
| 80.00 | 11.10 | 13.80 | 12.45 | 18.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.61 | -0.90 | 0.02 | -0.01 | 11/4/2025 | 11/26/2025 3:59:53 PM EST |
| 85.00 | 14.70 | 18.70 | 16.70 | % | 0.20 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 90.00 | 19.70 | 23.70 | 21.70 | % | 0.24 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 95.00 | 24.75 | 28.70 | 26.73 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |