Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $58.95 as of 10/30/2025 8:58:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.95 | 29.85 | 28.90 | % | 0.96 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 35.00 | 22.95 | 24.85 | 23.90 | % | 0.68 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 39.00 | 18.95 | 20.55 | 19.75 | % | 0.51 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 40.00 | 17.95 | 19.55 | 18.75 | % | 0.47 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 41.00 | 16.95 | 18.55 | 17.75 | % | 0.43 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 42.00 | 15.95 | 17.55 | 16.75 | % | 0.40 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 43.00 | 14.95 | 16.55 | 15.75 | % | 0.37 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 44.00 | 13.95 | 15.55 | 14.75 | % | 0.34 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 45.00 | 12.95 | 14.55 | 13.75 | 13.75 | +1.92 | +16.23% | 0.31 | 1 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 46.00 | 11.95 | 13.55 | 12.75 | 13.25 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.57 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 46.50 | 11.45 | 13.05 | 12.25 | % | 0.26 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 47.00 | 10.95 | 12.55 | 11.75 | 11.69 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 47.50 | 10.45 | 12.05 | 11.25 | % | 0.24 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 48.00 | 9.95 | 11.80 | 10.88 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 3,083 | 1.50 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 48.50 | 9.45 | 11.25 | 10.35 | 8.76 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 49.00 | 8.95 | 10.55 | 9.75 | 2.96 | 0.00 | 0.00% | 0.20 | 0 | 1,112 | 1.27 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 49.50 | 8.45 | 10.25 | 9.35 | 2.64 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.32 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 50.00 | 7.95 | 9.75 | 8.85 | 8.25 | 0.00 | 0.00% | 0.18 | 0 | 147 | 1.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 51.00 | 6.95 | 8.45 | 7.70 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 107 | 1.03 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 52.00 | 5.95 | 7.45 | 6.70 | 7.08 | 0.00 | 0.00% | 0.13 | 0 | 662 | 0.93 | 0.99 | 0.02 | -0.01 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 53.00 | 4.95 | 6.55 | 5.75 | 5.77 | -0.37 | -6.03% | 0.11 | 10 | 69 | 0.88 | 0.97 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 54.00 | 4.00 | 5.50 | 4.75 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 202 | 0.76 | 0.92 | 0.05 | -0.03 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 55.00 | 3.05 | 4.70 | 3.88 | 3.87 | +0.39 | +11.21% | 0.07 | 4 | 31 | 0.74 | 0.87 | 0.07 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 56.00 | 2.24 | 3.70 | 2.97 | 3.51 | 0.00 | 0.00% | 0.05 | 0 | 90 | 0.63 | 0.80 | 0.08 | -0.06 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 57.00 | 2.27 | 2.62 | 2.45 | 2.50 | -0.12 | -4.58% | 0.04 | 22 | 285 | 0.36 | 0.72 | 0.10 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 58.00 | 1.76 | 1.87 | 1.82 | 1.78 | -0.17 | -8.72% | 0.03 | 26 | 357 | 0.37 | 0.62 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 59.00 | 1.24 | 1.41 | 1.33 | 1.28 | -0.15 | -10.49% | 0.02 | 119 | 601 | 0.39 | 0.51 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 60.00 | 0.85 | 0.94 | 0.90 | 0.90 | -0.06 | -6.25% | 0.02 | 997 | 1,191 | 0.39 | 0.40 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 61.00 | 0.52 | 0.65 | 0.59 | 0.59 | -0.11 | -15.72% | 0.01 | 25 | 590 | 0.39 | 0.30 | 0.09 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 62.00 | 0.30 | 0.44 | 0.37 | 0.37 | +0.01 | +2.78% | 0.01 | 32 | 25 | 0.39 | 0.21 | 0.08 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 63.00 | 0.16 | 0.31 | 0.24 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.15 | 0.06 | -0.05 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 64.00 | 0.11 | 0.27 | 0.19 | 0.25 | +0.04 | +19.05% | 0.00 | 1 | 10 | 0.43 | 0.10 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 65.00 | 0.03 | 0.15 | 0.09 | 0.02 | -0.13 | -86.67% | 0.00 | 5 | 33 | 0.40 | 0.06 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 66.00 | 0.03 | 0.12 | 0.08 | 0.07 | % | 0.00 | 2 | 0 | 0.44 | 0.04 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 67.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.18 | 0.02 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 69.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 71.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.13 | 0.57 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.33 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.57 | 0.29 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.82 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.80 | 0.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.82 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 46.50 | 0.00 | 0.61 | 0.31 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.59 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,124 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.62 | 0.31 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 48.50 | 0.00 | 0.22 | 0.11 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.18 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 440 | 0.52 | -0.01 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 53.00 | 0.07 | 0.37 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.63 | -0.03 | 0.03 | -0.02 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 54.00 | 0.13 | 0.24 | 0.19 | 0.21 | -0.02 | -8.70% | 0.00 | 1 | 109 | 0.45 | -0.08 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 55.00 | 0.22 | 0.31 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.43 | -0.13 | 0.07 | -0.05 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 56.00 | 0.38 | 0.51 | 0.45 | 0.44 | -0.26 | -37.15% | 0.01 | 31 | 357 | 0.43 | -0.20 | 0.08 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 57.00 | 0.65 | 0.77 | 0.71 | 0.66 | -0.45 | -40.55% | 0.01 | 87 | 150 | 0.43 | -0.28 | 0.10 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 58.00 | 0.99 | 1.19 | 1.09 | 1.06 | -0.15 | -12.40% | 0.02 | 25 | 223 | 0.44 | -0.38 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 59.00 | 1.49 | 1.70 | 1.60 | 1.58 | -0.11 | -6.51% | 0.03 | 116 | 142 | 0.45 | -0.49 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 60.00 | 2.08 | 2.20 | 2.14 | 2.11 | -0.77 | -26.74% | 0.04 | 2 | 0 | 0.44 | -0.60 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 61.00 | 2.72 | 3.10 | 2.91 | 2.80 | +0.15 | +5.66% | 0.05 | 1 | 1 | 0.48 | -0.70 | 0.09 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 62.00 | 3.20 | 3.95 | 3.58 | 12.31 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.50 | -0.79 | 0.08 | -0.06 | 10/10/2025 | 10/30/2025 3:59:56 PM EST |
| 63.00 | 3.60 | 5.60 | 4.60 | % | 0.07 | 0 | 0 | 0.81 | -0.85 | 0.06 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 64.00 | 4.95 | 5.85 | 5.40 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | -0.90 | 0.04 | -0.03 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 65.00 | 5.75 | 7.40 | 6.58 | 8.47 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.90 | -0.94 | 0.03 | -0.03 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 66.00 | 6.60 | 8.35 | 7.48 | % | 0.11 | 0 | 0 | 0.95 | -0.96 | 0.02 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 67.00 | 7.85 | 9.35 | 8.60 | % | 0.13 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 68.00 | 8.75 | 10.30 | 9.53 | % | 0.14 | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 69.00 | 9.70 | 11.30 | 10.50 | % | 0.15 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 70.00 | 10.65 | 12.30 | 11.48 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 71.00 | 11.65 | 13.30 | 12.48 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 75.00 | 15.70 | 17.30 | 16.50 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 80.00 | 20.40 | 22.30 | 21.35 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 85.00 | 25.40 | 27.30 | 26.35 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |