Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $51.86 as of 10/10/2025 3:16:58 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 | 24.40 | 26.35 | 25.38 | 29.25 | 0.00 | 0.00% | 1.02 | 0 | 10 | 4.78 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 2:58:56 PM EST |
| 27.50 | 21.75 | 24.00 | 22.88 | % | 0.83 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 30.00 | 19.35 | 21.65 | 20.50 | 23.92 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:56 PM EST |
| 32.50 | 16.80 | 19.15 | 17.98 | 20.46 | 0.00 | 0.00% | 0.55 | 0 | 8 | 3.39 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:56 PM EST |
| 35.00 | 14.40 | 16.45 | 15.43 | 21.90 | 0.00 | 0.00% | 0.44 | 0 | 14 | 2.84 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 2:58:56 PM EST |
| 37.50 | 11.90 | 14.15 | 13.03 | 16.29 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:56 PM EST |
| 40.00 | 9.40 | 11.40 | 10.40 | 12.05 | 0.00 | 0.00% | 0.26 | 0 | 65 | 2.12 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 41.00 | 8.40 | 10.35 | 9.38 | % | 0.23 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 42.00 | 7.65 | 9.15 | 8.40 | 11.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.62 | 0.99 | 0.01 | -0.01 | 9/22/2025 | 10/10/2025 2:58:56 PM EST |
| 42.50 | 7.15 | 9.05 | 8.10 | 11.40 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.78 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 10/10/2025 2:58:56 PM EST |
| 43.00 | 6.40 | 7.95 | 7.18 | 9.13 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.44 | 0.98 | 0.01 | -0.01 | 10/3/2025 | 10/10/2025 2:58:56 PM EST |
| 44.00 | 5.45 | 7.60 | 6.53 | 10.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.56 | 0.95 | 0.03 | -0.03 | 9/26/2025 | 10/10/2025 2:58:56 PM EST |
| 45.00 | 4.75 | 6.25 | 5.50 | 5.00 | -1.25 | -20.00% | 0.12 | 2 | 72 | 1.26 | 0.91 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 46.00 | 3.60 | 5.80 | 4.70 | % | 0.10 | 0 | 0 | 1.37 | 0.86 | 0.06 | -0.06 | 10/10/2025 2:58:56 PM EST | |||
| 46.50 | 3.25 | 5.15 | 4.20 | % | 0.09 | 0 | 0 | 0.86 | 0.83 | 0.07 | -0.07 | 10/10/2025 2:58:56 PM EST | |||
| 47.00 | 2.89 | 4.25 | 3.57 | % | 0.08 | 0 | 0 | 0.64 | 0.80 | 0.08 | -0.07 | 10/10/2025 2:58:56 PM EST | |||
| 47.50 | 2.54 | 4.45 | 3.50 | 2.68 | -2.50 | -48.27% | 0.07 | 15 | 207 | 0.75 | 0.76 | 0.09 | -0.08 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 48.00 | 2.12 | 3.25 | 2.69 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.60 | 0.71 | 0.10 | -0.09 | 10/6/2025 | 10/10/2025 2:58:56 PM EST |
| 48.50 | 1.72 | 3.75 | 2.74 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.73 | 0.66 | 0.11 | -0.09 | 10/3/2025 | 10/10/2025 2:58:56 PM EST |
| 49.00 | 1.63 | 1.74 | 1.69 | 3.10 | +0.52 | +20.16% | 0.03 | 1 | 36 | 0.47 | 0.61 | 0.11 | -0.10 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 49.50 | 1.35 | 1.46 | 1.41 | 1.50 | -2.00 | -57.15% | 0.03 | 40 | 12 | 0.46 | 0.55 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 50.00 | 1.11 | 1.20 | 1.16 | 1.13 | -1.05 | -48.17% | 0.02 | 1,572 | 802 | 0.46 | 0.49 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 51.00 | 0.69 | 0.78 | 0.74 | 0.68 | -0.69 | -50.37% | 0.01 | 37 | 147 | 0.46 | 0.37 | 0.12 | -0.09 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 52.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.50 | -51.02% | 0.01 | 2,943 | 3,040 | 0.45 | 0.27 | 0.10 | -0.08 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 52.50 | 0.33 | 0.39 | 0.36 | 0.34 | -0.61 | -64.22% | 0.01 | 50 | 2,359 | 0.45 | 0.22 | 0.09 | -0.07 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 53.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.45 | -62.50% | 0.01 | 365 | 1,831 | 0.45 | 0.18 | 0.08 | -0.06 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 54.00 | 0.06 | 0.20 | 0.13 | 0.13 | -0.29 | -69.05% | 0.00 | 66 | 3,556 | 0.43 | 0.12 | 0.06 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 55.00 | 0.07 | 0.10 | 0.09 | 0.12 | -0.13 | -52.00% | 0.00 | 5 | 3,136 | 0.47 | 0.07 | 0.04 | -0.03 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 56.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.32 | -82.06% | 0.00 | 1,957 | 2,009 | 0.51 | 0.04 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 57.00 | 0.00 | 0.19 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 6 | 1,218 | 0.70 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 57.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 13 | 1,360 | 0.50 | 0.02 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.77 | 0.01 | 0.01 | -0.01 | 10/7/2025 | 10/10/2025 2:58:56 PM EST |
| 59.00 | 0.00 | 0.69 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,671 | 1.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,465 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 62.00 | 0.00 | 0.99 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:56 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 0.91 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:56 PM EST |
| 63.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 64.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 66.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 70.00 | 0.00 | 1.59 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 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 | 2.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 27.50 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 32.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.14 | 0.07 | 0.01 | % | 0.00 | 9 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST | |
| 37.50 | 0.00 | 1.19 | 0.60 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 1.19 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:56 PM EST |
| 41.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 42.00 | 0.00 | 1.36 | 0.68 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | -0.01 | 0.01 | -0.01 | 10/7/2025 | 10/10/2025 2:58:56 PM EST |
| 42.50 | 0.00 | 1.19 | 0.60 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.48 | -0.01 | 0.01 | -0.01 | 10/6/2025 | 10/10/2025 2:58:56 PM EST |
| 43.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 1.37 | -0.02 | 0.01 | -0.01 | 10/10/2025 2:58:56 PM EST | |||
| 44.00 | 0.05 | 0.19 | 0.12 | 0.17 | % | 0.00 | 34 | 0 | 0.59 | -0.05 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 2:58:56 PM EST | |
| 45.00 | 0.11 | 0.15 | 0.13 | 0.20 | +0.13 | +185.72% | 0.00 | 4 | 321 | 0.53 | -0.09 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 46.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.15 | +214.29% | 0.01 | 191 | 16 | 0.51 | -0.14 | 0.06 | -0.06 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 46.50 | 0.22 | 0.39 | 0.31 | % | 0.01 | 0 | 0 | 0.51 | -0.17 | 0.07 | -0.07 | 10/10/2025 2:58:56 PM EST | |||
| 47.00 | 0.35 | 0.41 | 0.38 | 0.44 | +0.26 | +144.45% | 0.01 | 1 | 58 | 0.49 | -0.20 | 0.08 | -0.07 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 47.50 | 0.45 | 0.50 | 0.48 | 0.45 | +0.33 | +275.00% | 0.01 | 28 | 1,968 | 0.48 | -0.24 | 0.09 | -0.08 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 48.00 | 0.56 | 0.63 | 0.60 | 0.70 | +0.45 | +180.00% | 0.01 | 7 | 158 | 0.47 | -0.29 | 0.10 | -0.09 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 48.50 | 0.72 | 0.80 | 0.76 | 0.79 | +0.40 | +102.57% | 0.02 | 16 | 3 | 0.47 | -0.34 | 0.11 | -0.09 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 49.00 | 0.89 | 1.00 | 0.95 | 0.88 | +0.53 | +151.43% | 0.02 | 116 | 848 | 0.47 | -0.39 | 0.11 | -0.10 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 49.50 | 1.11 | 1.20 | 1.16 | 1.16 | +0.64 | +123.08% | 0.02 | 22 | 1,097 | 0.48 | -0.45 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 50.00 | 1.35 | 1.45 | 1.40 | 1.40 | +0.75 | +115.39% | 0.03 | 400 | 3,829 | 0.46 | -0.51 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 51.00 | 1.93 | 2.06 | 2.00 | 2.03 | +1.20 | +144.58% | 0.04 | 58 | 3,320 | 0.46 | -0.63 | 0.12 | -0.09 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 52.00 | 2.45 | 2.86 | 2.66 | 2.20 | +0.61 | +38.37% | 0.05 | 54 | 2,030 | 0.44 | -0.73 | 0.10 | -0.08 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 52.50 | 2.82 | 3.20 | 3.01 | 3.01 | +1.27 | +72.99% | 0.06 | 55 | 1,311 | 0.41 | -0.78 | 0.09 | -0.07 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 53.00 | 3.20 | 3.80 | 3.50 | 3.10 | +0.97 | +45.54% | 0.07 | 5 | 229 | 0.35 | -0.82 | 0.08 | -0.06 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 54.00 | 4.35 | 4.50 | 4.43 | 4.35 | +1.49 | +52.10% | 0.08 | 27 | 494 | 0.49 | -0.88 | 0.06 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 55.00 | 4.85 | 5.45 | 5.15 | 4.16 | +0.76 | +22.36% | 0.09 | 8 | 745 | 0.61 | -0.93 | 0.04 | -0.03 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 56.00 | 5.20 | 6.70 | 5.95 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 75 | 1.07 | -0.96 | 0.03 | -0.02 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 57.00 | 6.15 | 7.65 | 6.90 | 4.91 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.93 | -0.98 | 0.02 | -0.01 | 10/8/2025 | 10/10/2025 2:58:56 PM EST |
| 57.50 | 6.40 | 8.05 | 7.23 | 6.25 | 0.00 | 0.00% | 0.13 | 0 | 137 | 0.75 | -0.98 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 58.00 | 6.40 | 8.90 | 7.65 | 6.31 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.12 | -0.99 | 0.01 | -0.01 | 10/7/2025 | 10/10/2025 2:58:56 PM EST |
| 59.00 | 7.65 | 9.70 | 8.68 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 60.00 | 8.90 | 10.60 | 9.75 | 8.74 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:56 PM EST |
| 61.00 | 9.65 | 12.05 | 10.85 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.46 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:56 PM EST |
| 62.00 | 10.65 | 12.45 | 11.55 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 62.50 | 10.90 | 13.75 | 12.33 | 9.34 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:56 PM EST |
| 63.00 | 11.40 | 14.50 | 12.95 | % | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 64.00 | 12.40 | 15.20 | 13.80 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 65.00 | 13.40 | 16.25 | 14.83 | % | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 66.00 | 14.40 | 17.75 | 16.08 | % | 0.24 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 70.00 | 18.50 | 21.00 | 19.75 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 75.00 | 23.40 | 26.00 | 24.70 | 21.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:58:56 PM EST |
| 80.00 | 28.60 | 31.75 | 30.18 | 26.55 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.96 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:58:56 PM EST |