Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $42.40 as of 9/15/2026 9:56:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.90 | 14.30 | 12.60 | % | 0.42 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 9/15/2026 9:58:59 AM EST | |||
| 33.00 | 8.65 | 10.55 | 9.60 | % | 0.29 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 34.00 | 7.70 | 9.60 | 8.65 | % | 0.25 | 0 | 0 | 0.77 | 0.95 | 0.02 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 35.00 | 6.95 | 8.70 | 7.83 | % | 0.22 | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 36.00 | 6.10 | 7.60 | 6.85 | % | 0.19 | 0 | 0 | 0.62 | 0.89 | 0.03 | -0.02 | 9/15/2026 9:58:59 AM EST | |||
| 37.00 | 5.25 | 6.75 | 6.00 | % | 0.16 | 0 | 0 | 0.59 | 0.86 | 0.04 | -0.02 | 9/15/2026 9:58:59 AM EST | |||
| 38.00 | 4.60 | 5.80 | 5.20 | % | 0.14 | 0 | 0 | 0.38 | 0.81 | 0.05 | -0.02 | 9/15/2026 9:58:59 AM EST | |||
| 39.00 | 3.80 | 5.00 | 4.40 | % | 0.11 | 0 | 0 | 0.38 | 0.76 | 0.05 | -0.02 | 9/15/2026 9:58:59 AM EST | |||
| 40.00 | 3.00 | 4.25 | 3.63 | % | 0.09 | 0 | 0 | 0.37 | 0.70 | 0.06 | -0.03 | 9/15/2026 9:58:59 AM EST | |||
| 41.00 | 2.40 | 3.60 | 3.00 | % | 0.07 | 0 | 0 | 0.37 | 0.63 | 0.07 | -0.03 | 9/15/2026 9:58:59 AM EST | |||
| 42.00 | 1.14 | 3.80 | 2.47 | % | 0.06 | 0 | 0 | 0.37 | 0.56 | 0.07 | -0.03 | 9/15/2026 9:58:59 AM EST | |||
| 43.00 | 1.55 | 2.30 | 1.93 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.36 | 0.49 | 0.08 | -0.03 | 9/11/2026 | 9/15/2026 9:58:59 AM EST |
| 44.00 | 1.10 | 1.85 | 1.48 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.07 | -0.03 | 9/15/2026 9:58:59 AM EST | |||
| 45.00 | 1.03 | 1.24 | 1.14 | 1.17 | -0.02 | -1.69% | 0.03 | 11 | 3 | 0.35 | 0.34 | 0.07 | -0.02 | 9/15/2026 | 9/15/2026 9:58:59 AM EST |
| 46.00 | 0.50 | 1.20 | 0.85 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.07 | -0.02 | 9/15/2026 9:58:59 AM EST | |||
| 47.00 | 0.30 | 1.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | 0.21 | 0.06 | -0.02 | 9/14/2026 | 9/15/2026 9:58:59 AM EST |
| 48.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.05 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 49.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.55 | 0.12 | 0.04 | -0.01 | 9/14/2026 | 9/15/2026 9:58:59 AM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.03 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 51.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 0.86 | 0.07 | 0.03 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 52.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.02 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 53.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.02 | 0.00 | 9/15/2026 9:58:59 AM EST | |||
| 55.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 9/15/2026 9:58:59 AM EST | |||
| 60.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/15/2026 9:58:59 AM 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 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 9/15/2026 9:58:59 AM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.78 | -0.03 | 0.01 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 34.00 | 0.00 | 2.31 | 1.16 | % | 0.03 | 0 | 0 | 1.04 | -0.05 | 0.02 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 35.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.02 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 36.00 | 0.13 | 0.53 | 0.33 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.03 | -0.02 | 9/15/2026 9:58:59 AM EST | |||
| 37.00 | 0.23 | 0.79 | 0.51 | 0.49 | % | 0.01 | 1 | 0 | 0.40 | -0.14 | 0.04 | -0.02 | 9/15/2026 | 9/15/2026 9:58:59 AM EST | |
| 38.00 | 0.35 | 1.10 | 0.73 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.05 | -0.02 | 9/15/2026 9:58:59 AM EST | |||
| 39.00 | 0.55 | 1.30 | 0.93 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.05 | -0.02 | 9/15/2026 9:58:59 AM EST | |||
| 40.00 | 0.80 | 1.55 | 1.18 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.38 | -0.30 | 0.06 | -0.03 | 9/11/2026 | 9/15/2026 9:58:59 AM EST |
| 41.00 | 1.10 | 1.85 | 1.48 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.07 | -0.03 | 9/15/2026 9:58:59 AM EST | |||
| 42.00 | 1.55 | 2.30 | 1.93 | % | 0.05 | 0 | 0 | 0.36 | -0.44 | 0.07 | -0.03 | 9/15/2026 9:58:59 AM EST | |||
| 43.00 | 2.00 | 2.80 | 2.40 | % | 0.06 | 0 | 0 | 0.35 | -0.51 | 0.08 | -0.03 | 9/15/2026 9:58:59 AM EST | |||
| 44.00 | 2.35 | 3.55 | 2.95 | % | 0.07 | 0 | 0 | 0.34 | -0.59 | 0.07 | -0.03 | 9/15/2026 9:58:59 AM EST | |||
| 45.00 | 3.00 | 4.20 | 3.60 | % | 0.08 | 0 | 0 | 0.33 | -0.66 | 0.07 | -0.02 | 9/15/2026 9:58:59 AM EST | |||
| 46.00 | 3.70 | 5.80 | 4.75 | % | 0.10 | 0 | 0 | 0.61 | -0.73 | 0.07 | -0.02 | 9/15/2026 9:58:59 AM EST | |||
| 47.00 | 4.50 | 6.55 | 5.53 | % | 0.12 | 0 | 0 | 0.62 | -0.79 | 0.06 | -0.02 | 9/15/2026 9:58:59 AM EST | |||
| 48.00 | 4.55 | 8.10 | 6.33 | % | 0.13 | 0 | 0 | 0.77 | -0.84 | 0.05 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 49.00 | 5.45 | 8.20 | 6.83 | % | 0.14 | 0 | 0 | 0.64 | -0.88 | 0.04 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 50.00 | 6.35 | 9.85 | 8.10 | % | 0.16 | 0 | 0 | 0.81 | -0.91 | 0.03 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 51.00 | 7.45 | 10.10 | 8.78 | % | 0.17 | 0 | 0 | 0.84 | -0.93 | 0.03 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 52.00 | 7.75 | 11.80 | 9.78 | % | 0.19 | 0 | 0 | 0.89 | -0.95 | 0.02 | -0.01 | 9/15/2026 9:58:59 AM EST | |||
| 53.00 | 8.75 | 12.80 | 10.78 | % | 0.20 | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 9/15/2026 9:58:59 AM EST | |||
| 55.00 | 10.75 | 14.80 | 12.78 | % | 0.23 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 9/15/2026 9:58:59 AM EST | |||
| 60.00 | 15.75 | 19.80 | 17.78 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/15/2026 9:58:59 AM EST |