Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $37.51 as of 10/22/2026 12:07:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 9.80 | 11.85 | 10.83 | % | 0.42 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 27.00 | 8.80 | 10.75 | 9.78 | % | 0.36 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 28.00 | 7.80 | 9.95 | 8.88 | % | 0.32 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 29.00 | 6.80 | 8.75 | 7.78 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 11:59:11 AM EST |
| 30.00 | 5.80 | 7.55 | 6.68 | % | 0.22 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 31.00 | 4.85 | 6.65 | 5.75 | 6.12 | -2.18 | -26.27% | 0.19 | 2 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 31.50 | 4.30 | 6.15 | 5.23 | % | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.01 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 32.00 | 3.95 | 5.65 | 4.80 | % | 0.15 | 0 | 0 | 1.06 | 0.97 | 0.02 | -0.01 | 10/22/2026 11:59:11 AM EST | |||
| 32.50 | 3.30 | 5.10 | 4.20 | % | 0.13 | 0 | 0 | 0.95 | 0.96 | 0.03 | -0.01 | 10/22/2026 11:59:11 AM EST | |||
| 33.00 | 2.85 | 4.65 | 3.75 | % | 0.11 | 0 | 0 | 0.91 | 0.93 | 0.04 | -0.02 | 10/22/2026 11:59:11 AM EST | |||
| 33.50 | 2.37 | 4.15 | 3.26 | % | 0.10 | 0 | 0 | 0.84 | 0.91 | 0.06 | -0.03 | 10/22/2026 11:59:11 AM EST | |||
| 34.00 | 1.89 | 3.70 | 2.80 | 2.58 | 0.00 | 0.00% | 0.08 | 0 | 203 | 0.79 | 0.88 | 0.07 | -0.03 | 10/12/2026 | 10/22/2026 11:59:11 AM EST |
| 34.50 | 1.46 | 3.20 | 2.33 | % | 0.07 | 0 | 0 | 0.72 | 0.85 | 0.09 | -0.04 | 10/22/2026 11:59:11 AM EST | |||
| 35.00 | 1.72 | 2.58 | 2.15 | 1.40 | -0.68 | -32.70% | 0.06 | 2 | 4 | 0.57 | 0.80 | 0.10 | -0.04 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 35.50 | 1.79 | 2.20 | 2.00 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | 0.75 | 0.12 | -0.05 | 10/20/2026 | 10/22/2026 11:59:11 AM EST |
| 36.00 | 1.61 | 1.72 | 1.67 | 1.48 | -1.12 | -43.08% | 0.05 | 17 | 8 | 0.41 | 0.69 | 0.14 | -0.05 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 36.50 | 1.22 | 1.36 | 1.29 | 1.25 | -0.61 | -32.80% | 0.04 | 1 | 10 | 0.42 | 0.62 | 0.17 | -0.05 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 37.00 | 0.89 | 1.05 | 0.97 | 0.99 | -0.56 | -36.13% | 0.03 | 12 | 328 | 0.40 | 0.53 | 0.18 | -0.05 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 37.50 | 0.63 | 0.78 | 0.71 | 0.64 | -0.64 | -50.00% | 0.02 | 25 | 51 | 0.41 | 0.44 | 0.19 | -0.05 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 38.00 | 0.43 | 0.55 | 0.49 | 0.42 | -0.62 | -59.62% | 0.01 | 2,281 | 3,135 | 0.38 | 0.34 | 0.18 | -0.04 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 38.50 | 0.28 | 0.39 | 0.34 | 0.29 | -0.72 | -71.29% | 0.01 | 17 | 74 | 0.38 | 0.25 | 0.16 | -0.04 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 39.00 | 0.19 | 0.30 | 0.25 | 0.23 | -0.47 | -67.15% | 0.01 | 5,374 | 61 | 0.37 | 0.18 | 0.14 | -0.03 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 39.50 | 0.12 | 0.19 | 0.16 | 0.18 | -0.36 | -66.67% | 0.00 | 10 | 11 | 0.39 | 0.13 | 0.11 | -0.03 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 40.00 | 0.01 | 0.18 | 0.10 | 0.10 | -0.33 | -76.75% | 0.00 | 87 | 68 | 0.35 | 0.10 | 0.09 | -0.02 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 40.50 | 0.01 | 0.48 | 0.25 | 0.05 | -0.40 | -88.89% | 0.01 | 1 | 12 | 0.50 | 0.06 | 0.06 | -0.02 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 41.00 | 0.01 | 0.33 | 0.17 | 0.23 | -0.04 | -14.82% | 0.00 | 12 | 122 | 0.49 | 0.04 | 0.04 | -0.01 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.02 | 0.02 | -0.01 | 10/19/2026 | 10/22/2026 11:59:11 AM EST |
| 42.00 | 0.00 | 0.28 | 0.14 | 0.38 | +0.08 | +26.67% | 0.00 | 1 | 106 | 0.73 | 0.01 | 0.02 | 0.00 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 43.00 | 0.00 | 0.28 | 0.14 | 0.16 | +0.01 | +6.67% | 0.00 | 40 | 93 | 0.82 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 43.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 44.00 | 0.00 | 0.71 | 0.36 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.23 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:11 AM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.01 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/22/2026 11:59:11 AM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 11:59:11 AM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 11:59:11 AM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 11:59:11 AM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/22/2026 11:59:11 AM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 51.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 53.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 27.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 28.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 29.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 11:59:11 AM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 31.50 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.01 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 32.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 16 | 0.61 | -0.03 | 0.02 | -0.01 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | -0.04 | 0.03 | -0.01 | 10/21/2026 | 10/22/2026 11:59:11 AM EST |
| 33.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 3 | 439 | 0.54 | -0.07 | 0.04 | -0.02 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 33.50 | 0.05 | 0.18 | 0.12 | 0.09 | -0.09 | -50.00% | 0.00 | 9 | 19 | 0.48 | -0.09 | 0.06 | -0.03 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 34.00 | 0.08 | 0.20 | 0.14 | 0.19 | -0.07 | -26.93% | 0.00 | 2 | 116 | 0.52 | -0.12 | 0.07 | -0.03 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 34.50 | 0.08 | 0.24 | 0.16 | 0.11 | -0.21 | -65.63% | 0.00 | 1 | 5 | 0.53 | -0.15 | 0.09 | -0.04 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 35.00 | 0.13 | 0.21 | 0.17 | 0.25 | -0.15 | -37.50% | 0.00 | 63 | 151 | 0.44 | -0.20 | 0.10 | -0.04 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 35.50 | 0.22 | 0.31 | 0.27 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.41 | -0.25 | 0.12 | -0.05 | 10/21/2026 | 10/22/2026 11:59:11 AM EST |
| 36.00 | 0.28 | 0.40 | 0.34 | 0.40 | -0.37 | -48.06% | 0.01 | 41 | 155 | 0.41 | -0.31 | 0.14 | -0.05 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 36.50 | 0.45 | 0.53 | 0.49 | 0.54 | -0.34 | -38.64% | 0.01 | 48 | 58 | 0.39 | -0.38 | 0.17 | -0.05 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 37.00 | 0.62 | 0.73 | 0.68 | 0.76 | -0.29 | -27.62% | 0.02 | 9 | 76 | 0.39 | -0.47 | 0.18 | -0.05 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 37.50 | 0.83 | 0.95 | 0.89 | 1.81 | +0.54 | +42.52% | 0.02 | 1 | 15 | 0.37 | -0.56 | 0.19 | -0.05 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 38.00 | 1.10 | 1.24 | 1.17 | 1.37 | -0.03 | -2.15% | 0.03 | 74 | 135 | 0.35 | -0.66 | 0.18 | -0.04 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 38.50 | 1.45 | 1.58 | 1.52 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | -0.75 | 0.16 | -0.04 | 10/21/2026 | 10/22/2026 11:59:11 AM EST |
| 39.00 | 1.70 | 3.25 | 2.48 | 2.36 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.97 | -0.82 | 0.14 | -0.03 | 10/21/2026 | 10/22/2026 11:59:11 AM EST |
| 39.50 | 2.17 | 3.75 | 2.96 | % | 0.07 | 0 | 0 | 1.05 | -0.87 | 0.11 | -0.03 | 10/22/2026 11:59:11 AM EST | |||
| 40.00 | 2.56 | 3.85 | 3.21 | 4.36 | +1.90 | +77.24% | 0.08 | 60 | 87 | 1.07 | -0.90 | 0.09 | -0.02 | 10/22/2026 | 10/22/2026 11:59:11 AM EST |
| 40.50 | 3.05 | 4.85 | 3.95 | % | 0.10 | 0 | 0 | 1.24 | -0.94 | 0.06 | -0.02 | 10/22/2026 11:59:11 AM EST | |||
| 41.00 | 3.55 | 5.30 | 4.43 | 4.42 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.28 | -0.96 | 0.04 | -0.01 | 10/13/2026 | 10/22/2026 11:59:11 AM EST |
| 41.50 | 4.05 | 5.80 | 4.93 | % | 0.12 | 0 | 0 | 1.35 | -0.98 | 0.02 | -0.01 | 10/22/2026 11:59:11 AM EST | |||
| 42.00 | 4.50 | 6.30 | 5.40 | 5.44 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.41 | -0.99 | 0.02 | 0.00 | 10/2/2026 | 10/22/2026 11:59:11 AM EST |
| 42.50 | 5.00 | 7.25 | 6.13 | % | 0.14 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 43.00 | 5.35 | 7.80 | 6.58 | 6.81 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.78 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/22/2026 11:59:11 AM EST |
| 43.50 | 5.85 | 7.95 | 6.90 | % | 0.16 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 44.00 | 6.35 | 8.45 | 7.40 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/22/2026 11:59:11 AM EST |
| 45.00 | 7.30 | 9.65 | 8.48 | % | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 46.00 | 8.30 | 10.35 | 9.33 | % | 0.20 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 47.00 | 9.25 | 11.50 | 10.38 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 48.00 | 10.30 | 12.70 | 11.50 | % | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 49.00 | 11.35 | 13.65 | 12.50 | % | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 50.00 | 12.30 | 14.80 | 13.55 | % | 0.27 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 51.00 | 13.30 | 15.45 | 14.38 | % | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 52.00 | 14.25 | 16.45 | 15.35 | % | 0.30 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 53.00 | 15.30 | 17.90 | 16.60 | % | 0.31 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 55.00 | 17.30 | 19.45 | 18.38 | % | 0.33 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST | |||
| 60.00 | 22.20 | 24.65 | 23.43 | % | 0.39 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:11 AM EST |