Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $45.80 as of 8/14/2026 5:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.50 | 18.40 | 16.45 | % | 0.55 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 35.00 | 9.55 | 13.45 | 11.50 | % | 0.33 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 36.00 | 8.95 | 12.20 | 10.58 | % | 0.29 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 37.00 | 7.60 | 11.20 | 9.40 | % | 0.25 | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 38.00 | 6.65 | 10.20 | 8.43 | % | 0.22 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 39.00 | 6.60 | 8.40 | 7.50 | % | 0.19 | 0 | 0 | 0.54 | 0.96 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 40.00 | 4.80 | 8.45 | 6.63 | % | 0.17 | 0 | 0 | 0.71 | 0.93 | 0.03 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 41.00 | 3.90 | 7.45 | 5.68 | % | 0.14 | 0 | 0 | 0.64 | 0.89 | 0.04 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 42.00 | 4.15 | 5.75 | 4.95 | % | 0.12 | 0 | 0 | 0.45 | 0.84 | 0.05 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 43.00 | 3.75 | 4.70 | 4.23 | % | 0.10 | 0 | 0 | 0.29 | 0.79 | 0.06 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 44.00 | 2.11 | 3.95 | 3.03 | % | 0.07 | 0 | 0 | 0.37 | 0.72 | 0.07 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 45.00 | 2.60 | 3.10 | 2.85 | % | 0.06 | 0 | 0 | 0.30 | 0.65 | 0.08 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 46.00 | 1.89 | 2.50 | 2.20 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.08 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 47.00 | 1.51 | 1.84 | 1.68 | % | 0.04 | 0 | 0 | 0.28 | 0.48 | 0.09 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 48.00 | 0.95 | 1.44 | 1.20 | % | 0.02 | 0 | 0 | 0.26 | 0.40 | 0.09 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 49.00 | 0.45 | 1.11 | 0.78 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.08 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 50.00 | 0.39 | 0.90 | 0.65 | % | 0.01 | 0 | 0 | 0.27 | 0.25 | 0.07 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 51.00 | 0.20 | 0.74 | 0.47 | % | 0.01 | 0 | 0 | 0.26 | 0.18 | 0.06 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 52.00 | 0.08 | 0.54 | 0.31 | 0.30 | % | 0.01 | 50 | 0 | 0.26 | 0.13 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 53.00 | 0.01 | 2.36 | 1.19 | % | 0.02 | 0 | 0 | 0.42 | 0.10 | 0.04 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 54.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.69 | 0.07 | 0.03 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.02 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.76 | 0.03 | 0.02 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 36.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 37.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.82 | -0.01 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 2.31 | 1.16 | % | 0.03 | 0 | 0 | 0.85 | -0.04 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.03 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 41.00 | 0.10 | 0.59 | 0.35 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.04 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 42.00 | 0.22 | 0.73 | 0.48 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.05 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 43.00 | 0.40 | 0.92 | 0.66 | % | 0.02 | 0 | 0 | 0.29 | -0.21 | 0.06 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 44.00 | 0.57 | 1.17 | 0.87 | % | 0.02 | 0 | 0 | 0.28 | -0.28 | 0.07 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 45.00 | 0.96 | 1.49 | 1.23 | % | 0.03 | 0 | 0 | 0.28 | -0.35 | 0.08 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 46.00 | 1.31 | 1.90 | 1.61 | % | 0.04 | 0 | 0 | 0.28 | -0.43 | 0.08 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 47.00 | 1.86 | 2.39 | 2.13 | % | 0.05 | 0 | 0 | 0.28 | -0.52 | 0.09 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 48.00 | 2.33 | 2.96 | 2.65 | % | 0.06 | 0 | 0 | 0.26 | -0.60 | 0.09 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 49.00 | 2.84 | 4.80 | 3.82 | % | 0.08 | 0 | 0 | 0.33 | -0.68 | 0.08 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 50.00 | 3.60 | 5.40 | 4.50 | % | 0.09 | 0 | 0 | 0.49 | -0.75 | 0.07 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 51.00 | 3.25 | 5.55 | 4.40 | % | 0.09 | 0 | 0 | 0.39 | -0.82 | 0.06 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 52.00 | 5.40 | 7.30 | 6.35 | % | 0.12 | 0 | 0 | 0.56 | -0.87 | 0.05 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 53.00 | 6.30 | 8.75 | 7.53 | % | 0.14 | 0 | 0 | 0.68 | -0.90 | 0.04 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 54.00 | 7.00 | 8.90 | 7.95 | % | 0.15 | 0 | 0 | 0.57 | -0.93 | 0.03 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 55.00 | 6.80 | 10.70 | 8.75 | % | 0.16 | 0 | 0 | 0.75 | -0.95 | 0.02 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 56.00 | 7.90 | 11.70 | 9.80 | % | 0.18 | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 60.00 | 12.00 | 15.70 | 13.85 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 65.00 | 16.85 | 20.70 | 18.78 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST |