Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $64.78 as of 11/18/2025 8:19:57 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 | 33.10 | 36.20 | 34.65 | % | 1.16 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 35.00 | 28.10 | 30.55 | 29.33 | % | 0.84 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 39.00 | 24.15 | 26.60 | 25.38 | % | 0.65 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 40.00 | 23.15 | 25.60 | 24.38 | 19.03 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:02 PM EST |
| 41.00 | 22.15 | 24.60 | 23.38 | % | 0.57 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 42.00 | 21.15 | 23.60 | 22.38 | % | 0.53 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 43.00 | 20.15 | 22.70 | 21.43 | % | 0.50 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 44.00 | 19.15 | 21.70 | 20.43 | % | 0.46 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 45.00 | 18.15 | 20.70 | 19.43 | % | 0.43 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 46.00 | 17.15 | 19.70 | 18.43 | 21.25 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:02 PM EST |
| 47.00 | 16.10 | 18.70 | 17.40 | 17.81 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 48.00 | 15.10 | 17.65 | 16.38 | 16.84 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 49.00 | 14.15 | 16.70 | 15.43 | % | 0.31 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 50.00 | 13.15 | 15.70 | 14.43 | % | 0.29 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 51.00 | 12.25 | 14.45 | 13.35 | 15.34 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:02 PM EST |
| 52.00 | 11.15 | 13.45 | 12.30 | 14.36 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:02 PM EST |
| 53.00 | 10.20 | 12.60 | 11.40 | 8.85 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.01 | 11/3/2025 | 11/18/2025 4:00:02 PM EST |
| 54.00 | 9.30 | 11.55 | 10.43 | % | 0.19 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 55.00 | 8.35 | 10.60 | 9.48 | 10.92 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.70 | 0.99 | 0.01 | -0.02 | 11/11/2025 | 11/18/2025 4:00:02 PM EST |
| 56.00 | 7.90 | 9.65 | 8.78 | 11.30 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.66 | 0.97 | 0.01 | -0.02 | 11/12/2025 | 11/18/2025 4:00:02 PM EST |
| 57.00 | 7.00 | 8.80 | 7.90 | 8.60 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.65 | 0.96 | 0.02 | -0.02 | 11/13/2025 | 11/18/2025 4:00:02 PM EST |
| 58.00 | 6.10 | 7.85 | 6.98 | 7.42 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.61 | 0.94 | 0.03 | -0.03 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 59.00 | 5.15 | 6.80 | 5.98 | 6.00 | -0.47 | -7.27% | 0.10 | 1 | 11 | 0.53 | 0.90 | 0.03 | -0.04 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 60.00 | 4.30 | 6.10 | 5.20 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.55 | 0.86 | 0.04 | -0.04 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 61.00 | 3.55 | 5.20 | 4.38 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.51 | 0.81 | 0.05 | -0.05 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 62.00 | 3.75 | 4.20 | 3.98 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.44 | 0.75 | 0.06 | -0.06 | 11/10/2025 | 11/18/2025 4:00:02 PM EST |
| 63.00 | 3.05 | 3.50 | 3.28 | 4.57 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.36 | 0.69 | 0.07 | -0.06 | 11/11/2025 | 11/18/2025 4:00:02 PM EST |
| 64.00 | 2.45 | 2.59 | 2.52 | 2.60 | -2.15 | -45.27% | 0.04 | 6 | 15 | 0.33 | 0.61 | 0.08 | -0.06 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 65.00 | 1.87 | 2.06 | 1.97 | 1.99 | -0.01 | -0.50% | 0.03 | 12 | 134 | 0.33 | 0.53 | 0.08 | -0.06 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 66.00 | 1.46 | 1.61 | 1.54 | 1.61 | -0.29 | -15.27% | 0.02 | 59 | 20 | 0.34 | 0.45 | 0.08 | -0.06 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 67.00 | 1.06 | 1.22 | 1.14 | 1.22 | -0.28 | -18.67% | 0.02 | 4 | 9 | 0.33 | 0.38 | 0.08 | -0.06 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 68.00 | 0.80 | 0.89 | 0.85 | 0.93 | -0.04 | -4.13% | 0.01 | 2 | 53 | 0.33 | 0.30 | 0.07 | -0.05 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 69.00 | 0.53 | 0.66 | 0.60 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.33 | 0.24 | 0.06 | -0.05 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 70.00 | 0.23 | 0.88 | 0.56 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.37 | 0.18 | 0.05 | -0.04 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 71.00 | 0.08 | 0.52 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.33 | 0.14 | 0.04 | -0.03 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.57 | 0.10 | 0.03 | -0.03 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.56 | 0.07 | 0.03 | -0.02 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.02 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.64 | 0.03 | 0.01 | -0.01 | 11/10/2025 | 11/18/2025 4:00:02 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.86 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 11/18/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.01 | 11/11/2025 | 11/18/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | -0.01 | 0.01 | -0.02 | 11/12/2025 | 11/18/2025 4:00:02 PM EST |
| 56.00 | 0.01 | 0.72 | 0.37 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.03 | 0.01 | -0.02 | 11/4/2025 | 11/18/2025 4:00:02 PM EST |
| 57.00 | 0.03 | 0.75 | 0.39 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | -0.04 | 0.02 | -0.02 | 11/10/2025 | 11/18/2025 4:00:02 PM EST |
| 58.00 | 0.08 | 0.75 | 0.42 | 0.24 | +0.05 | +26.32% | 0.01 | 1 | 6 | 0.45 | -0.06 | 0.03 | -0.03 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 59.00 | 0.32 | 0.87 | 0.60 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.47 | -0.10 | 0.03 | -0.04 | 11/13/2025 | 11/18/2025 4:00:02 PM EST |
| 60.00 | 0.44 | 0.56 | 0.50 | 0.63 | +0.21 | +50.00% | 0.01 | 2 | 20 | 0.40 | -0.14 | 0.04 | -0.04 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 61.00 | 0.60 | 0.70 | 0.65 | 0.96 | +0.40 | +71.43% | 0.01 | 1 | 31 | 0.39 | -0.19 | 0.05 | -0.05 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 62.00 | 0.81 | 0.93 | 0.87 | 1.22 | +0.49 | +67.13% | 0.01 | 3 | 32 | 0.38 | -0.25 | 0.06 | -0.06 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 63.00 | 1.10 | 1.22 | 1.16 | 1.49 | +0.58 | +63.74% | 0.02 | 3 | 68 | 0.38 | -0.31 | 0.07 | -0.06 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 64.00 | 1.50 | 1.61 | 1.56 | 1.70 | +0.51 | +42.86% | 0.02 | 4 | 33 | 0.38 | -0.39 | 0.08 | -0.06 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 65.00 | 2.01 | 2.10 | 2.06 | 2.38 | +0.56 | +30.77% | 0.03 | 6 | 1,517 | 0.39 | -0.47 | 0.08 | -0.06 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 66.00 | 2.56 | 2.64 | 2.60 | 2.68 | +0.18 | +7.20% | 0.04 | 1,643 | 120 | 0.39 | -0.55 | 0.08 | -0.06 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 67.00 | 3.05 | 3.45 | 3.25 | 3.95 | +1.47 | +59.28% | 0.05 | 2 | 97 | 0.39 | -0.62 | 0.08 | -0.06 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 68.00 | 3.80 | 4.95 | 4.38 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.57 | -0.70 | 0.07 | -0.05 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 69.00 | 3.45 | 4.75 | 4.10 | % | 0.06 | 0 | 0 | 0.38 | -0.76 | 0.06 | -0.05 | 11/18/2025 4:00:02 PM EST | |||
| 70.00 | 4.95 | 6.70 | 5.83 | % | 0.08 | 0 | 0 | 0.63 | -0.82 | 0.05 | -0.04 | 11/18/2025 4:00:02 PM EST | |||
| 71.00 | 5.90 | 7.55 | 6.73 | % | 0.09 | 0 | 0 | 0.66 | -0.86 | 0.04 | -0.03 | 11/18/2025 4:00:02 PM EST | |||
| 72.00 | 6.80 | 8.45 | 7.63 | % | 0.11 | 0 | 0 | 0.68 | -0.90 | 0.03 | -0.03 | 11/18/2025 4:00:02 PM EST | |||
| 73.00 | 7.65 | 9.40 | 8.53 | % | 0.12 | 0 | 0 | 0.72 | -0.93 | 0.03 | -0.02 | 11/18/2025 4:00:02 PM EST | |||
| 74.00 | 8.65 | 10.30 | 9.48 | % | 0.13 | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 75.00 | 9.60 | 12.05 | 10.83 | % | 0.14 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 76.00 | 10.65 | 13.05 | 11.85 | % | 0.16 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 77.00 | 10.75 | 13.95 | 12.35 | % | 0.16 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 78.00 | 12.45 | 15.00 | 13.73 | % | 0.18 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 79.00 | 13.60 | 16.05 | 14.83 | % | 0.19 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 80.00 | 14.65 | 17.05 | 15.85 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 85.00 | 19.55 | 22.05 | 20.80 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST |