Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $59.94 as of 1/23/2026 3:04:50 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 | 23.60 | 26.35 | 24.98 | 24.98 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 40.00 | 18.85 | 21.45 | 20.15 | % | 0.50 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 45.00 | 13.90 | 16.60 | 15.25 | 15.28 | -0.07 | -0.46% | 0.34 | 1 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 47.00 | 11.90 | 14.65 | 13.28 | % | 0.28 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 48.00 | 10.95 | 13.40 | 12.18 | % | 0.25 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 49.00 | 10.35 | 12.30 | 11.33 | % | 0.23 | 0 | 0 | 1.74 | 0.99 | 0.01 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 50.00 | 9.30 | 11.65 | 10.48 | % | 0.21 | 0 | 0 | 1.78 | 0.98 | 0.01 | -0.02 | 1/23/2026 3:59:55 PM EST | |||
| 51.00 | 8.60 | 10.35 | 9.48 | % | 0.19 | 0 | 0 | 1.54 | 0.96 | 0.02 | -0.03 | 1/23/2026 3:59:55 PM EST | |||
| 52.00 | 7.35 | 9.60 | 8.48 | % | 0.16 | 0 | 0 | 1.53 | 0.93 | 0.02 | -0.05 | 1/23/2026 3:59:55 PM EST | |||
| 53.00 | 6.40 | 8.50 | 7.45 | 7.67 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.37 | 0.90 | 0.03 | -0.07 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 54.00 | 5.70 | 6.70 | 6.20 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.84 | 0.87 | 0.04 | -0.09 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 55.00 | 4.75 | 6.55 | 5.65 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.15 | 0.83 | 0.05 | -0.10 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 56.00 | 3.85 | 5.80 | 4.83 | 4.63 | 0.00 | 0.00% | 0.09 | 0 | 25 | 1.12 | 0.78 | 0.05 | -0.12 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 57.00 | 3.40 | 4.90 | 4.15 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.74 | 0.72 | 0.06 | -0.13 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 58.00 | 2.71 | 3.90 | 3.31 | 3.53 | 0.00 | 0.00% | 0.06 | 0 | 161 | 0.68 | 0.66 | 0.07 | -0.14 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 59.00 | 2.07 | 2.88 | 2.48 | 2.28 | -0.07 | -2.98% | 0.04 | 7 | 124 | 0.61 | 0.59 | 0.08 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 60.00 | 1.79 | 3.00 | 2.40 | 1.93 | +0.21 | +12.21% | 0.04 | 74 | 470 | 0.59 | 0.51 | 0.08 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 61.00 | 1.09 | 1.75 | 1.42 | 1.20 | -0.14 | -10.45% | 0.02 | 352 | 301 | 0.57 | 0.43 | 0.08 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 62.00 | 0.77 | 1.23 | 1.00 | 1.03 | +0.10 | +10.76% | 0.02 | 188 | 436 | 0.55 | 0.35 | 0.08 | -0.13 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 63.00 | 0.70 | 1.29 | 1.00 | 0.90 | +0.24 | +36.37% | 0.02 | 3,829 | 259 | 0.58 | 0.28 | 0.07 | -0.11 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 64.00 | 0.33 | 0.75 | 0.54 | 0.37 | -0.07 | -15.91% | 0.01 | 18 | 214 | 0.56 | 0.21 | 0.06 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 65.00 | 0.24 | 0.50 | 0.37 | 0.43 | +0.08 | +22.86% | 0.01 | 219 | 439 | 0.56 | 0.16 | 0.05 | -0.08 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 66.00 | 0.15 | 0.30 | 0.23 | 0.27 | +0.04 | +17.40% | 0.00 | 3 | 39 | 0.54 | 0.12 | 0.04 | -0.07 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 67.00 | 0.01 | 0.56 | 0.29 | 0.16 | -0.06 | -27.28% | 0.00 | 164 | 44 | 0.57 | 0.09 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.96 | 0.06 | 0.02 | -0.04 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 69.00 | 0.00 | 1.44 | 0.72 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.31 | 0.04 | 0.02 | -0.03 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.90 | 0.03 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 2.18 | 1.09 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.74 | 0.02 | 0.01 | -0.01 | 1/2/2026 | 1/23/2026 3:59:55 PM EST |
| 72.00 | 0.00 | 2.17 | 1.09 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.80 | 0.01 | 0.01 | -0.01 | 12/18/2025 | 1/23/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 2.16 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.87 | 0.01 | 0.00 | -0.01 | 1/5/2026 | 1/23/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.93 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 76.00 | 0.00 | 2.14 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 3:59:55 PM EST |
| 77.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 78.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 79.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 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 | 0.02 | 0.01 | 0.10 | +0.05 | +100.00% | 0.00 | 21 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 111 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 45.00 | 0.00 | 2.17 | 1.09 | 0.22 | % | 0.02 | 12 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 47.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 48.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.86 | -0.01 | 0.01 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.88 | 0.44 | 0.27 | -0.19 | -41.31% | 0.01 | 14 | 15 | 1.33 | -0.02 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 51.00 | 0.00 | 0.28 | 0.14 | 0.16 | -0.03 | -15.79% | 0.00 | 5 | 41 | 0.86 | -0.04 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 52.00 | 0.06 | 0.50 | 0.28 | 0.14 | -0.06 | -30.00% | 0.01 | 68 | 31 | 0.75 | -0.07 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 53.00 | 0.18 | 0.30 | 0.24 | 0.23 | -0.33 | -58.93% | 0.00 | 431 | 15 | 0.68 | -0.10 | 0.03 | -0.07 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 54.00 | 0.17 | 0.35 | 0.26 | 0.32 | -0.45 | -58.45% | 0.00 | 334 | 93 | 0.61 | -0.13 | 0.04 | -0.09 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 55.00 | 0.28 | 0.56 | 0.42 | 0.43 | +0.01 | +2.39% | 0.01 | 7,509 | 164 | 0.62 | -0.17 | 0.05 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 56.00 | 0.35 | 1.02 | 0.69 | 0.47 | -0.05 | -9.62% | 0.01 | 76 | 102 | 0.64 | -0.22 | 0.05 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 57.00 | 0.53 | 1.07 | 0.80 | 0.70 | -0.05 | -6.67% | 0.01 | 332 | 89 | 0.59 | -0.28 | 0.06 | -0.13 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 58.00 | 1.00 | 2.07 | 1.54 | 1.02 | +0.02 | +2.00% | 0.03 | 300 | 82 | 0.72 | -0.34 | 0.07 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 59.00 | 1.36 | 2.63 | 2.00 | 1.33 | -0.06 | -4.32% | 0.03 | 3,812 | 150 | 0.74 | -0.41 | 0.08 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 60.00 | 1.61 | 2.16 | 1.89 | 1.92 | +0.09 | +4.92% | 0.03 | 41 | 209 | 0.55 | -0.49 | 0.08 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 61.00 | 2.13 | 3.30 | 2.72 | 1.94 | -1.03 | -34.68% | 0.04 | 4 | 27 | 0.63 | -0.57 | 0.08 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 62.00 | 2.81 | 4.20 | 3.51 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.68 | -0.65 | 0.08 | -0.13 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 63.00 | 2.79 | 4.65 | 3.72 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.82 | -0.72 | 0.07 | -0.11 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 64.00 | 4.20 | 5.60 | 4.90 | 4.93 | +0.16 | +3.36% | 0.08 | 1 | 8 | 0.58 | -0.79 | 0.06 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 65.00 | 4.90 | 6.45 | 5.68 | 5.79 | -0.18 | -3.02% | 0.09 | 2 | 23 | 0.93 | -0.84 | 0.05 | -0.08 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 66.00 | 5.25 | 7.60 | 6.43 | 7.72 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.07 | -0.88 | 0.04 | -0.07 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 67.00 | 6.15 | 8.55 | 7.35 | 7.58 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.13 | -0.91 | 0.03 | -0.05 | 1/12/2026 | 1/23/2026 3:59:55 PM EST |
| 68.00 | 6.90 | 9.80 | 8.35 | 8.81 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.30 | -0.94 | 0.02 | -0.04 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 69.00 | 7.85 | 11.20 | 9.53 | 7.38 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.53 | -0.96 | 0.02 | -0.03 | 1/8/2026 | 1/23/2026 3:59:55 PM EST |
| 70.00 | 8.80 | 12.20 | 10.50 | % | 0.15 | 0 | 0 | 1.60 | -0.97 | 0.01 | -0.02 | 1/23/2026 3:59:55 PM EST | |||
| 71.00 | 9.75 | 13.20 | 11.48 | % | 0.16 | 0 | 0 | 1.67 | -0.98 | 0.01 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 72.00 | 11.00 | 14.20 | 12.60 | % | 0.17 | 0 | 0 | 1.75 | -0.99 | 0.01 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 73.00 | 11.60 | 15.15 | 13.38 | % | 0.18 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 74.00 | 12.80 | 16.15 | 14.48 | % | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 75.00 | 13.60 | 17.20 | 15.40 | % | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 76.00 | 14.30 | 18.20 | 16.25 | % | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 77.00 | 15.05 | 19.15 | 17.10 | % | 0.22 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 78.00 | 16.00 | 20.15 | 18.08 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 79.00 | 17.00 | 21.20 | 19.10 | % | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 80.00 | 18.50 | 22.20 | 20.35 | % | 0.25 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 85.00 | 23.50 | 27.20 | 25.35 | % | 0.30 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST |