Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $65.67 as of 11/25/2025 10:47:36 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 | 35.50 | 38.85 | 37.18 | % | 1.24 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 35.00 | 30.50 | 34.50 | 32.50 | 29.40 | 0.00 | 0.00% | 0.93 | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:09 AM EST |
| 39.00 | 26.50 | 30.50 | 28.50 | % | 0.73 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 40.00 | 25.50 | 29.50 | 27.50 | 25.23 | 0.00 | 0.00% | 0.69 | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:09 AM EST |
| 41.00 | 24.50 | 28.50 | 26.50 | 24.34 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:09 AM EST |
| 42.00 | 23.50 | 27.50 | 25.50 | 23.14 | 0.00 | 0.00% | 0.61 | 0 | 7 | 4.80 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:09 AM EST |
| 43.00 | 22.50 | 26.50 | 24.50 | 22.24 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.62 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:09 AM EST |
| 44.00 | 21.50 | 25.50 | 23.50 | 19.97 | 0.00 | 0.00% | 0.53 | 0 | 5 | 4.44 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:09 AM EST |
| 45.00 | 20.50 | 24.50 | 22.50 | 18.80 | 0.00 | 0.00% | 0.50 | 0 | 7 | 4.27 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 9:59:09 AM EST |
| 46.00 | 19.50 | 23.50 | 21.50 | % | 0.47 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 47.00 | 18.50 | 22.50 | 20.50 | 4.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/25/2025 9:59:09 AM EST |
| 48.00 | 17.50 | 21.50 | 19.50 | 17.97 | +14.51 | +419.37% | 0.41 | 1 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 49.00 | 16.50 | 19.85 | 18.18 | 17.08 | +1.03 | +6.42% | 0.37 | 2 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 50.00 | 16.30 | 18.85 | 17.58 | 6.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/25/2025 9:59:09 AM EST |
| 51.00 | 14.50 | 18.20 | 16.35 | 16.11 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.81 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:59:09 AM EST |
| 52.00 | 13.50 | 17.10 | 15.30 | 11.08 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.28 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:59:09 AM EST |
| 53.00 | 12.50 | 15.85 | 14.18 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/25/2025 9:59:09 AM EST |
| 54.00 | 11.50 | 14.85 | 13.18 | 13.15 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 9:59:09 AM EST |
| 55.00 | 11.30 | 13.85 | 12.58 | 9.53 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:09 AM EST |
| 56.00 | 9.50 | 12.85 | 11.18 | 9.76 | 0.00 | 0.00% | 0.20 | 0 | 44 | 1.38 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:59:09 AM EST |
| 57.00 | 8.50 | 11.90 | 10.20 | 6.69 | 0.00 | 0.00% | 0.18 | 0 | 22 | 2.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:09 AM EST |
| 58.00 | 7.50 | 10.95 | 9.23 | 5.81 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.33 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:09 AM EST |
| 59.00 | 7.35 | 9.90 | 8.63 | 6.15 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:09 AM EST |
| 60.00 | 6.30 | 8.85 | 7.58 | 5.27 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.96 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:09 AM EST |
| 61.00 | 5.35 | 7.85 | 6.60 | 4.15 | 0.00 | 0.00% | 0.11 | 0 | 70 | 0.99 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:09 AM EST |
| 62.00 | 4.35 | 7.55 | 5.95 | 4.94 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.31 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:59:09 AM EST |
| 63.00 | 3.35 | 5.90 | 4.63 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.94 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:09 AM EST |
| 64.00 | 2.83 | 4.95 | 3.89 | 3.41 | +1.56 | +84.33% | 0.06 | 6 | 327 | 0.85 | 0.96 | 0.09 | -0.01 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 65.00 | 2.25 | 2.91 | 2.58 | 2.50 | +1.35 | +117.40% | 0.04 | 11 | 544 | 0.55 | 0.86 | 0.14 | -0.04 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 66.00 | 1.41 | 2.37 | 1.89 | 1.55 | +0.87 | +127.95% | 0.03 | 66 | 234 | 0.44 | 0.72 | 0.20 | -0.06 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 67.00 | 0.89 | 1.27 | 1.08 | 1.08 | +0.79 | +272.42% | 0.02 | 93 | 870 | 0.36 | 0.51 | 0.23 | -0.08 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 68.00 | 0.50 | 0.61 | 0.56 | 0.67 | +0.53 | +378.58% | 0.01 | 560 | 311 | 0.33 | 0.29 | 0.20 | -0.08 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 69.00 | 0.17 | 0.40 | 0.29 | 0.26 | +0.23 | +766.67% | 0.00 | 10 | 91 | 0.44 | 0.14 | 0.13 | -0.06 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 70.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.10 | +1,000.00% | 0.00 | 3,220 | 46 | 0.38 | 0.05 | 0.07 | -0.03 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.55 | 0.02 | 0.03 | -0.01 | 11/20/2025 | 11/25/2025 9:59:09 AM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 11/25/2025 9:59:09 AM EST |
| 73.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:09 AM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 76.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 77.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 78.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 79.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:09 AM EST |
| 39.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 40.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 41.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 42.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 43.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:09 AM EST |
| 44.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:09 AM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:59:09 AM EST |
| 46.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 47.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:59:09 AM EST |
| 48.00 | 0.00 | 0.08 | 0.04 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.87 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/25/2025 9:59:09 AM EST |
| 49.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 50.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:59:09 AM EST |
| 51.00 | 0.00 | 2.12 | 1.06 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/25/2025 9:59:09 AM EST |
| 52.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 53.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:09 AM EST |
| 54.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:09 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:09 AM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:09 AM EST |
| 57.00 | 0.00 | 1.94 | 0.97 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:09 AM EST |
| 58.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:09 AM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:09 AM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:09 AM EST |
| 61.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:09 AM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.31 | -77.50% | 0.00 | 3 | 194 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 63.00 | 0.00 | 2.16 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:09 AM EST |
| 64.00 | 0.01 | 0.21 | 0.11 | 0.18 | -0.12 | -40.00% | 0.00 | 82 | 345 | 0.37 | -0.04 | 0.09 | -0.01 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 65.00 | 0.00 | 0.33 | 0.17 | 0.18 | -0.35 | -66.04% | 0.00 | 9 | 363 | 0.31 | -0.14 | 0.14 | -0.04 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 66.00 | 0.20 | 0.27 | 0.24 | 0.25 | -0.67 | -72.83% | 0.00 | 24 | 609 | 0.30 | -0.28 | 0.20 | -0.06 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 67.00 | 0.32 | 0.57 | 0.45 | 0.58 | -2.15 | -78.76% | 0.01 | 2 | 135 | 0.25 | -0.49 | 0.23 | -0.08 | 11/25/2025 | 11/25/2025 9:59:09 AM EST |
| 68.00 | 0.69 | 1.03 | 0.86 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.85 | -0.71 | 0.20 | -0.08 | 11/18/2025 | 11/25/2025 9:59:09 AM EST |
| 69.00 | 1.28 | 3.40 | 2.34 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.03 | -0.86 | 0.13 | -0.06 | 11/13/2025 | 11/25/2025 9:59:09 AM EST |
| 70.00 | 1.28 | 3.85 | 2.57 | 2.55 | % | 0.04 | 1 | 0 | 1.26 | -0.95 | 0.07 | -0.03 | 11/25/2025 | 11/25/2025 9:59:09 AM EST | |
| 71.00 | 2.91 | 4.75 | 3.83 | % | 0.05 | 0 | 0 | 1.35 | -0.98 | 0.03 | -0.01 | 11/25/2025 9:59:09 AM EST | |||
| 72.00 | 3.90 | 6.50 | 5.20 | % | 0.07 | 0 | 0 | 1.50 | -1.00 | 0.01 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 73.00 | 4.95 | 7.50 | 6.23 | % | 0.09 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 74.00 | 5.85 | 8.50 | 7.18 | % | 0.10 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 75.00 | 7.00 | 9.50 | 8.25 | % | 0.11 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 76.00 | 7.95 | 10.50 | 9.23 | % | 0.12 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 77.00 | 9.20 | 11.50 | 10.35 | % | 0.13 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 78.00 | 9.70 | 12.50 | 11.10 | % | 0.14 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 79.00 | 10.95 | 13.50 | 12.23 | % | 0.15 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 80.00 | 11.70 | 14.50 | 13.10 | % | 0.16 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST | |||
| 85.00 | 16.90 | 19.55 | 18.23 | % | 0.21 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:09 AM EST |