Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $65.60 as of 11/14/2025 4:08:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | % | 0.00 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 40.00 | 23.90 | 27.75 | 25.83 | % | 0.65 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 45.00 | 18.95 | 22.80 | 20.88 | % | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 47.00 | 16.95 | 20.85 | 18.90 | % | 0.40 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 48.00 | % | 0.00 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 49.00 | % | 0.00 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 50.00 | 14.75 | 17.60 | 16.18 | % | 0.32 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 52.00 | 12.80 | 15.60 | 14.20 | % | 0.27 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 53.00 | 11.85 | 14.55 | 13.20 | % | 0.25 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 54.00 | % | 0.00 | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 55.00 | 10.00 | 12.50 | 11.25 | % | 0.20 | 0 | 0 | 0.64 | 0.93 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 56.00 | 9.10 | 11.65 | 10.38 | % | 0.19 | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 57.00 | 8.20 | 10.80 | 9.50 | % | 0.17 | 0 | 0 | 0.60 | 0.89 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 58.00 | 7.30 | 9.85 | 8.58 | % | 0.15 | 0 | 0 | 0.57 | 0.86 | 0.03 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 59.00 | 7.60 | 8.80 | 8.20 | 7.32 | % | 0.14 | 1 | 0 | 0.39 | 0.83 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 60.00 | 5.65 | 8.15 | 6.90 | % | 0.12 | 0 | 0 | 0.52 | 0.80 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 61.00 | 5.05 | 7.50 | 6.28 | % | 0.10 | 0 | 0 | 0.32 | 0.76 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 62.00 | 4.75 | 5.90 | 5.33 | % | 0.09 | 0 | 0 | 0.30 | 0.72 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 63.00 | 3.95 | 5.30 | 4.63 | % | 0.07 | 0 | 0 | 0.30 | 0.67 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 64.00 | 3.30 | 4.70 | 4.00 | % | 0.06 | 0 | 0 | 0.30 | 0.63 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 65.00 | 2.96 | 4.15 | 3.56 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | 0.58 | 0.05 | -0.04 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 66.00 | 2.77 | 3.60 | 3.19 | % | 0.05 | 0 | 0 | 0.33 | 0.53 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 67.00 | 2.39 | 3.15 | 2.77 | % | 0.04 | 0 | 0 | 0.33 | 0.48 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 68.00 | 1.87 | 2.71 | 2.29 | % | 0.03 | 0 | 0 | 0.32 | 0.43 | 0.05 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 69.00 | 1.52 | 2.33 | 1.93 | % | 0.03 | 0 | 0 | 0.32 | 0.39 | 0.05 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 70.00 | 0.33 | 2.01 | 1.17 | % | 0.02 | 0 | 0 | 0.26 | 0.34 | 0.05 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 71.00 | 0.94 | 1.78 | 1.36 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 0.38 | 0.26 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 73.00 | 0.72 | 1.41 | 1.07 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.04 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 74.00 | 0.31 | 1.21 | 0.76 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.03 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 75.00 | 0.20 | 0.97 | 0.59 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.03 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 76.00 | 0.24 | 0.97 | 0.61 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.03 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 77.00 | 0.16 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 78.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.10 | 0.02 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.08 | 0.02 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 0.70 | 0.06 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 11/14/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 47.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 49.00 | % | 0.00 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 50.00 | 0.00 | 2.06 | 1.03 | % | 0.02 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 52.00 | % | 0.00 | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 53.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 54.00 | % | 0.00 | 0 | 0 | 0.64 | -0.05 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 55.00 | 0.26 | 0.49 | 0.38 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 56.00 | 0.11 | 0.66 | 0.39 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 57.00 | 0.02 | 0.77 | 0.40 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 58.00 | 0.65 | 0.84 | 0.75 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.03 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 59.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.39 | -0.17 | 0.03 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 60.00 | 0.97 | 1.22 | 1.10 | % | 0.02 | 0 | 0 | 0.36 | -0.20 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 61.00 | 0.91 | 1.48 | 1.20 | % | 0.02 | 0 | 0 | 0.33 | -0.24 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 62.00 | 1.45 | 1.76 | 1.61 | % | 0.03 | 0 | 0 | 0.35 | -0.28 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 63.00 | 1.78 | 2.43 | 2.11 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 64.00 | 2.12 | 2.76 | 2.44 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 65.00 | 2.32 | 3.90 | 3.11 | % | 0.05 | 0 | 0 | 0.38 | -0.42 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 66.00 | 2.99 | 3.70 | 3.35 | % | 0.05 | 0 | 0 | 0.35 | -0.47 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 67.00 | 3.55 | 4.25 | 3.90 | % | 0.06 | 0 | 0 | 0.35 | -0.52 | 0.05 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 68.00 | 4.15 | 5.40 | 4.78 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.05 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 69.00 | 4.80 | 5.55 | 5.18 | % | 0.08 | 0 | 0 | 0.36 | -0.61 | 0.05 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 70.00 | 5.20 | 6.95 | 6.08 | % | 0.09 | 0 | 0 | 0.38 | -0.66 | 0.05 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 71.00 | 6.25 | 6.85 | 6.55 | % | 0.09 | 0 | 0 | 0.35 | -0.70 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 72.00 | 5.25 | 8.55 | 6.90 | % | 0.10 | 0 | 0 | 0.48 | -0.74 | 0.04 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 73.00 | 6.10 | 9.45 | 7.78 | % | 0.11 | 0 | 0 | 0.50 | -0.78 | 0.04 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 74.00 | 7.30 | 10.30 | 8.80 | % | 0.12 | 0 | 0 | 0.51 | -0.81 | 0.03 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 75.00 | 8.70 | 11.15 | 9.93 | % | 0.13 | 0 | 0 | 0.51 | -0.84 | 0.03 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 76.00 | 9.65 | 12.05 | 10.85 | % | 0.14 | 0 | 0 | 0.53 | -0.86 | 0.03 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 77.00 | 10.40 | 12.95 | 11.68 | % | 0.15 | 0 | 0 | 0.54 | -0.88 | 0.02 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 78.00 | 11.15 | 13.85 | 12.50 | % | 0.16 | 0 | 0 | 0.55 | -0.90 | 0.02 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 79.00 | 12.35 | 14.80 | 13.58 | % | 0.17 | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 11/14/2025 4:00:04 PM EST |