Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $36.29 as of 10/9/2026 7:15:03 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 | 9.05 | 12.35 | 10.70 | % | 0.41 | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 27.00 | 8.75 | 11.40 | 10.08 | % | 0.37 | 0 | 0 | 1.28 | 0.98 | 0.01 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 28.00 | 7.85 | 9.95 | 8.90 | % | 0.32 | 0 | 0 | 1.06 | 0.96 | 0.02 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 29.00 | 6.25 | 9.20 | 7.73 | % | 0.27 | 0 | 0 | 1.04 | 0.93 | 0.03 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 30.00 | 5.05 | 8.05 | 6.55 | % | 0.22 | 0 | 0 | 0.91 | 0.89 | 0.03 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 31.00 | 4.25 | 7.40 | 5.83 | % | 0.19 | 0 | 0 | 0.90 | 0.84 | 0.04 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 32.00 | 3.00 | 6.50 | 4.75 | % | 0.15 | 0 | 0 | 0.84 | 0.80 | 0.05 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 33.00 | 2.80 | 5.25 | 4.03 | % | 0.12 | 0 | 0 | 0.69 | 0.75 | 0.06 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 34.00 | 2.55 | 4.30 | 3.43 | % | 0.10 | 0 | 0 | 0.42 | 0.68 | 0.07 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 35.00 | 1.93 | 3.55 | 2.74 | % | 0.08 | 0 | 0 | 0.41 | 0.61 | 0.07 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 36.00 | 1.23 | 2.87 | 2.05 | % | 0.06 | 0 | 0 | 0.37 | 0.54 | 0.08 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 37.00 | 1.00 | 2.24 | 1.62 | % | 0.04 | 0 | 0 | 0.38 | 0.46 | 0.08 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 38.00 | 0.49 | 1.91 | 1.20 | % | 0.03 | 0 | 0 | 0.36 | 0.37 | 0.08 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 39.00 | 0.36 | 1.65 | 1.01 | % | 0.03 | 0 | 0 | 0.38 | 0.30 | 0.08 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.38 | 0.69 | % | 0.02 | 0 | 0 | 0.53 | 0.23 | 0.07 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 0.51 | 0.17 | 0.06 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.58 | 0.13 | 0.05 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.04 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.03 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.76 | 0.04 | 0.02 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.01 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.01 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 0.87 | -0.02 | 0.01 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.85 | -0.04 | 0.02 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.22 | 0.61 | % | 0.02 | 0 | 0 | 0.79 | -0.07 | 0.03 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.94 | 0.47 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | -0.11 | 0.03 | -0.01 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 31.00 | 0.13 | 0.97 | 0.55 | % | 0.02 | 0 | 0 | 0.44 | -0.16 | 0.04 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 0.51 | -0.20 | 0.05 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 33.00 | 0.52 | 1.47 | 1.00 | % | 0.03 | 0 | 0 | 0.44 | -0.25 | 0.06 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 34.00 | 0.95 | 1.55 | 1.25 | % | 0.04 | 0 | 0 | 0.42 | -0.32 | 0.07 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 35.00 | 0.95 | 1.94 | 1.45 | % | 0.04 | 0 | 0 | 0.38 | -0.39 | 0.07 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 36.00 | 1.15 | 2.78 | 1.97 | % | 0.05 | 0 | 0 | 0.39 | -0.46 | 0.08 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 37.00 | 1.78 | 3.25 | 2.52 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.08 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 38.00 | 2.13 | 3.65 | 2.89 | % | 0.08 | 0 | 0 | 0.33 | -0.63 | 0.08 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 39.00 | 2.58 | 5.15 | 3.87 | % | 0.10 | 0 | 0 | 0.66 | -0.70 | 0.08 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 40.00 | 3.30 | 5.95 | 4.63 | % | 0.12 | 0 | 0 | 0.67 | -0.77 | 0.07 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 41.00 | 3.40 | 7.45 | 5.43 | % | 0.13 | 0 | 0 | 0.82 | -0.83 | 0.06 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 42.00 | 5.20 | 7.85 | 6.53 | % | 0.16 | 0 | 0 | 0.76 | -0.87 | 0.05 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 43.00 | 5.80 | 9.10 | 7.45 | % | 0.17 | 0 | 0 | 0.86 | -0.91 | 0.04 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 44.00 | 6.55 | 10.00 | 8.28 | % | 0.19 | 0 | 0 | 0.89 | -0.94 | 0.03 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 45.00 | 7.35 | 11.10 | 9.23 | % | 0.21 | 0 | 0 | 0.95 | -0.96 | 0.02 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 46.00 | 8.00 | 12.00 | 10.00 | % | 0.22 | 0 | 0 | 0.98 | -0.97 | 0.01 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 50.00 | 11.95 | 16.05 | 14.00 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST |