Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $47.03 as of 8/24/2026 11:46:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.05 | 23.00 | 22.03 | % | 0.88 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 27.50 | 18.80 | 20.60 | 19.70 | % | 0.72 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 30.00 | 16.15 | 18.05 | 17.10 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 32.50 | 13.90 | 15.55 | 14.73 | % | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 11.60 | 13.10 | 12.35 | 12.00 | 0.00 | 0.00% | 0.35 | 0 | 27 | 0.75 | 0.98 | 0.01 | -0.01 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 37.50 | 9.30 | 10.70 | 10.00 | % | 0.27 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 7.15 | 8.10 | 7.63 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.50 | 0.90 | 0.03 | -0.01 | 8/11/2026 | 8/24/2026 3:59:59 PM EST |
| 42.50 | 4.75 | 6.05 | 5.40 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.46 | 0.82 | 0.04 | -0.02 | 8/11/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 3.40 | 3.75 | 3.58 | 3.55 | +0.25 | +7.58% | 0.08 | 57 | 376 | 0.32 | 0.69 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 47.50 | 1.80 | 2.15 | 1.98 | 2.06 | +0.45 | +27.95% | 0.04 | 15 | 394 | 0.29 | 0.50 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 1.00 | 1.23 | 1.12 | 1.11 | +0.01 | +0.91% | 0.02 | 1,172 | 389 | 0.30 | 0.32 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 52.50 | 0.41 | 0.63 | 0.52 | 0.49 | +0.03 | +6.53% | 0.01 | 57 | 98 | 0.29 | 0.19 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 0.17 | 0.37 | 0.27 | 0.24 | -0.02 | -7.70% | 0.00 | 4 | 536 | 0.30 | 0.11 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.42 | 0.02 | 0.01 | 0.00 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.33 | 0.17 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 1.78 | 0.89 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.16 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | -0.02 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 37.50 | 0.03 | 0.21 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.35 | -0.05 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 0.22 | 0.43 | 0.33 | 0.28 | -0.05 | -15.16% | 0.01 | 32 | 203 | 0.36 | -0.10 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 42.50 | 0.48 | 0.69 | 0.59 | 0.62 | -0.19 | -23.46% | 0.01 | 126 | 681 | 0.32 | -0.18 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 1.14 | 1.32 | 1.23 | 1.25 | -0.09 | -6.72% | 0.03 | 306 | 786 | 0.31 | -0.31 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 47.50 | 2.11 | 2.42 | 2.27 | 3.06 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.30 | -0.50 | 0.08 | -0.02 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 3.60 | 3.95 | 3.78 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.29 | -0.68 | 0.07 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 52.50 | 5.05 | 6.30 | 5.68 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.39 | -0.81 | 0.05 | -0.01 | 7/23/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 7.25 | 8.60 | 7.93 | 8.38 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.44 | -0.89 | 0.03 | -0.01 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 12.10 | 13.90 | 13.00 | 13.88 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 17.00 | 19.10 | 18.05 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |