Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $53.51 as of 8/22/2025 4:05:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.10 | 30.35 | 30.23 | 29.25 | 0.00 | 0.00% | 1.21 | 0 | 10 | 1.07 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 26.95 | 27.90 | 27.43 | % | 1.00 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 25.20 | 25.45 | 25.33 | 22.32 | 0.00 | 0.00% | 0.84 | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:51 PM EST |
| 32.50 | 22.70 | 22.95 | 22.83 | % | 0.70 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 20.20 | 20.50 | 20.35 | 17.43 | 0.00 | 0.00% | 0.58 | 0 | 14 | 0.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:51 PM EST |
| 37.50 | 17.70 | 19.30 | 18.50 | 16.31 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 15.30 | 15.50 | 15.40 | 13.07 | 0.00 | 0.00% | 0.39 | 0 | 65 | 0.53 | 0.99 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 42.50 | 12.85 | 13.15 | 13.00 | 10.50 | 0.00 | 0.00% | 0.31 | 0 | 19 | 0.43 | 0.98 | 0.01 | -0.01 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 9.45 | 10.70 | 10.08 | 9.80 | 0.00 | 0.00% | 0.22 | 0 | 70 | 0.18 | 0.95 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 47.50 | 8.15 | 8.30 | 8.23 | 6.45 | 0.00 | 0.00% | 0.17 | 0 | 201 | 0.29 | 0.90 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 6.00 | 6.10 | 6.05 | 6.01 | +0.90 | +17.62% | 0.12 | 25 | 438 | 0.28 | 0.82 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 52.50 | 4.05 | 4.20 | 4.13 | 4.11 | +0.81 | +24.55% | 0.08 | 31 | 670 | 0.27 | 0.71 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 2.29 | 2.60 | 2.45 | 2.60 | +0.65 | +33.34% | 0.04 | 136 | 693 | 0.26 | 0.56 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 57.50 | 1.43 | 1.64 | 1.54 | 1.45 | +0.38 | +35.52% | 0.03 | 17 | 738 | 0.27 | 0.39 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.74 | 0.80 | 0.77 | 0.77 | +0.22 | +40.00% | 0.01 | 58 | 170 | 0.26 | 0.24 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 62.50 | 0.32 | 0.58 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.28 | 0.14 | 0.04 | -0.01 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 0.14 | 0.25 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.27 | 0.08 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.02 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.13 | 0.07 | -0.02 | -22.23% | 0.00 | 10 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.01 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.39 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.51 | -0.02 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.16 | -45.72% | 0.00 | 20 | 227 | 0.35 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 47.50 | 0.31 | 0.35 | 0.33 | 0.32 | -0.21 | -39.63% | 0.01 | 4 | 714 | 0.32 | -0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 0.61 | 0.65 | 0.63 | 0.63 | -0.44 | -41.13% | 0.01 | 19 | 575 | 0.30 | -0.18 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 52.50 | 1.15 | 1.19 | 1.17 | 1.15 | -0.64 | -35.76% | 0.02 | 20 | 381 | 0.28 | -0.29 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 2.06 | 2.13 | 2.10 | 2.06 | -0.94 | -31.34% | 0.04 | 66 | 471 | 0.27 | -0.44 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 57.50 | 3.45 | 3.85 | 3.65 | 4.44 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.29 | -0.61 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 5.30 | 6.10 | 5.70 | 5.40 | -2.68 | -33.17% | 0.10 | 25 | 5 | 0.32 | -0.76 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 62.50 | 7.35 | 7.75 | 7.55 | % | 0.12 | 0 | 0 | 0.32 | -0.86 | 0.04 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 9.50 | 10.05 | 9.78 | % | 0.15 | 0 | 0 | 0.33 | -0.92 | 0.03 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 14.80 | 15.10 | 14.95 | % | 0.21 | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 19.80 | 20.10 | 19.95 | % | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 24.85 | 25.15 | 25.00 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |