Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $36.11 as of 10/13/2026 4:44:09 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 | 10.00 | 13.40 | 11.70 | 11.70 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:59 PM EST |
| 27.50 | 7.60 | 10.95 | 9.28 | 8.55 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.18 | 0.98 | 0.01 | 0.00 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 30.00 | 6.60 | 7.50 | 7.05 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 44 | 0.63 | 0.93 | 0.03 | -0.01 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 32.50 | 4.40 | 6.70 | 5.55 | 4.68 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.92 | 0.84 | 0.05 | -0.02 | 10/2/2026 | 10/13/2026 3:59:59 PM EST |
| 35.00 | 2.87 | 3.50 | 3.19 | 3.00 | +0.60 | +25.00% | 0.09 | 187 | 526 | 0.44 | 0.68 | 0.07 | -0.02 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 37.50 | 1.50 | 1.71 | 1.61 | 1.65 | +0.51 | +44.74% | 0.04 | 14,115 | 2,258 | 0.38 | 0.48 | 0.08 | -0.02 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 40.00 | 0.68 | 1.00 | 0.84 | 0.75 | +0.22 | +41.51% | 0.02 | 111 | 721 | 0.40 | 0.29 | 0.07 | -0.02 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 42.50 | 0.26 | 0.39 | 0.33 | 0.32 | +0.10 | +45.46% | 0.01 | 16 | 1,931 | 0.38 | 0.14 | 0.05 | -0.01 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.04 | +40.00% | 0.00 | 36 | 825 | 0.36 | 0.06 | 0.03 | -0.01 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 47.50 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.38 | 0.02 | 0.01 | 0.00 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 3,073 | 0.40 | 0.01 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 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 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 27.50 | 0.03 | 0.13 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 12 | 0.51 | -0.02 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 30.00 | 0.01 | 0.26 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,817 | 0.40 | -0.07 | 0.03 | -0.01 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 32.50 | 0.34 | 0.55 | 0.45 | 0.50 | -0.18 | -26.48% | 0.01 | 6 | 544 | 0.43 | -0.16 | 0.05 | -0.02 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 35.00 | 0.88 | 1.39 | 1.14 | 1.14 | -0.21 | -15.56% | 0.03 | 41 | 4,143 | 0.43 | -0.32 | 0.07 | -0.02 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 37.50 | 1.71 | 2.84 | 2.28 | 2.33 | -0.47 | -16.79% | 0.06 | 7 | 913 | 0.43 | -0.52 | 0.08 | -0.02 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 40.00 | 3.20 | 4.05 | 3.63 | 4.00 | -0.73 | -15.44% | 0.09 | 3 | 623 | 0.35 | -0.71 | 0.07 | -0.02 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 42.50 | 5.65 | 6.65 | 6.15 | 6.33 | 0.00 | 0.00% | 0.14 | 0 | 549 | 0.49 | -0.86 | 0.05 | -0.01 | 10/1/2026 | 10/13/2026 3:59:59 PM EST |
| 45.00 | 8.00 | 8.95 | 8.48 | 8.70 | 0.00 | 0.00% | 0.19 | 0 | 121 | 0.52 | -0.94 | 0.03 | -0.01 | 10/6/2026 | 10/13/2026 3:59:59 PM EST |
| 47.50 | 10.35 | 11.80 | 11.08 | 11.05 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.92 | -0.98 | 0.01 | 0.00 | 10/2/2026 | 10/13/2026 3:59:59 PM EST |
| 50.00 | 11.85 | 14.45 | 13.15 | 8.92 | 0.00 | 0.00% | 0.26 | 0 | 72 | 1.07 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 10/13/2026 3:59:59 PM EST |
| 52.50 | 13.80 | 17.70 | 15.75 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 55.00 | 16.25 | 20.20 | 18.23 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 60.00 | 21.20 | 25.20 | 23.20 | % | 0.39 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST |