Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $47.76 as of 7/27/2026 8:18:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 28.25 | 31.50 | 29.88 | % | 1.71 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 20.00 | 25.75 | 29.00 | 27.38 | % | 1.37 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 22.50 | 23.25 | 26.10 | 24.68 | % | 1.10 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 25.00 | 20.95 | 23.55 | 22.25 | 25.96 | 0.00 | 0.00% | 0.89 | 0 | 36 | 0.77 | 0.98 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:50 PM EST |
| 27.50 | 19.25 | 20.85 | 20.05 | % | 0.73 | 0 | 24 | 0.58 | 0.97 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 30.00 | 16.95 | 18.60 | 17.78 | 17.09 | 0.00 | 0.00% | 0.59 | 0 | 19 | 0.57 | 0.95 | 0.01 | -0.01 | 7/9/2026 | 7/27/2026 3:59:50 PM EST |
| 32.50 | 14.60 | 16.20 | 15.40 | % | 0.47 | 0 | 86 | 0.50 | 0.93 | 0.01 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 35.00 | 12.75 | 14.70 | 13.73 | 11.80 | 0.00 | 0.00% | 0.39 | 0 | 245 | 0.59 | 0.90 | 0.01 | -0.01 | 7/16/2026 | 7/27/2026 3:59:50 PM EST |
| 37.50 | 10.35 | 11.80 | 11.08 | 9.85 | 0.00 | 0.00% | 0.30 | 0 | 210 | 0.44 | 0.86 | 0.02 | -0.01 | 7/16/2026 | 7/27/2026 3:59:50 PM EST |
| 40.00 | 9.30 | 9.65 | 9.48 | 9.50 | +1.50 | +18.75% | 0.24 | 15,228 | 160 | 0.45 | 0.80 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 42.50 | 7.70 | 8.30 | 8.00 | 7.60 | +0.90 | +13.44% | 0.19 | 83 | 497 | 0.39 | 0.74 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 45.00 | 6.05 | 6.20 | 6.13 | 5.95 | +1.00 | +20.21% | 0.14 | 25 | 576 | 0.37 | 0.66 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 47.50 | 4.50 | 4.90 | 4.70 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 233 | 0.36 | 0.57 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 50.00 | 3.15 | 3.80 | 3.48 | 3.25 | +0.49 | +17.76% | 0.07 | 28 | 482 | 0.36 | 0.48 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 52.50 | 2.17 | 2.52 | 2.35 | 2.35 | +0.48 | +25.67% | 0.04 | 12 | 1,247 | 0.34 | 0.38 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 55.00 | 1.51 | 1.74 | 1.63 | 1.75 | +0.47 | +36.72% | 0.03 | 54 | 322 | 0.33 | 0.30 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 57.50 | 0.94 | 1.29 | 1.12 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 591 | 0.33 | 0.22 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 60.00 | 0.69 | 0.89 | 0.79 | 0.80 | +0.28 | +53.85% | 0.01 | 21 | 607 | 0.33 | 0.16 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 62.50 | 0.41 | 0.58 | 0.50 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.33 | 0.12 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 65.00 | 0.27 | 0.39 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.33 | 0.08 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 67.50 | 0.22 | 0.43 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.35 | 0.06 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 70.00 | 0.10 | 0.22 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.33 | 0.04 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 72.50 | 0.04 | 0.20 | 0.12 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.33 | 0.03 | 0.01 | 0.00 | 5/26/2026 | 7/27/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.22 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.42 | 0.02 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.47 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.31 | 0.16 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.55 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 49 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 25.00 | 0.01 | 0.21 | 0.11 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.50 | -0.02 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:50 PM EST |
| 27.50 | 0.10 | 0.29 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.52 | -0.03 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:50 PM EST |
| 30.00 | 0.15 | 0.38 | 0.27 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.48 | -0.05 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:50 PM EST |
| 32.50 | 0.43 | 0.53 | 0.48 | 0.55 | -0.17 | -23.62% | 0.01 | 4 | 730 | 0.48 | -0.07 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 35.00 | 0.62 | 0.92 | 0.77 | 0.70 | -0.23 | -24.74% | 0.02 | 18 | 264 | 0.47 | -0.10 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 37.50 | 0.92 | 1.13 | 1.03 | 1.07 | -0.26 | -19.55% | 0.03 | 3 | 385 | 0.44 | -0.14 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 40.00 | 1.41 | 1.62 | 1.52 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 985 | 0.42 | -0.20 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 42.50 | 1.97 | 2.32 | 2.15 | 2.29 | -0.48 | -17.33% | 0.05 | 2 | 1,831 | 0.40 | -0.26 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 45.00 | 2.73 | 3.10 | 2.92 | 3.04 | -0.61 | -16.72% | 0.06 | 3 | 1,145 | 0.38 | -0.34 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 47.50 | 3.50 | 4.05 | 3.78 | 4.15 | -1.10 | -20.96% | 0.08 | 7 | 456 | 0.35 | -0.43 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 50.00 | 4.85 | 5.75 | 5.30 | 5.44 | -1.05 | -16.18% | 0.11 | 3 | 373 | 0.36 | -0.52 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 52.50 | 6.65 | 7.30 | 6.98 | 8.22 | 0.00 | 0.00% | 0.13 | 0 | 127 | 0.36 | -0.62 | 0.04 | -0.01 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 55.00 | 8.40 | 9.05 | 8.73 | 10.41 | 0.00 | 0.00% | 0.16 | 0 | 153 | 0.34 | -0.70 | 0.03 | -0.01 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 57.50 | 10.20 | 11.90 | 11.05 | 12.15 | 0.00 | 0.00% | 0.19 | 0 | 74 | 0.37 | -0.78 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 60.00 | 11.75 | 13.85 | 12.80 | 13.80 | 0.00 | 0.00% | 0.21 | 0 | 243 | 0.44 | -0.84 | 0.02 | -0.01 | 7/10/2026 | 7/27/2026 3:59:50 PM EST |
| 62.50 | 14.60 | 16.40 | 15.50 | % | 0.25 | 0 | 66 | 0.48 | -0.88 | 0.02 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 65.00 | 16.50 | 18.80 | 17.65 | 18.08 | -0.90 | -4.75% | 0.27 | 1 | 74 | 0.51 | -0.92 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 67.50 | 19.10 | 21.85 | 20.48 | 20.44 | -1.37 | -6.29% | 0.30 | 1 | 214 | 0.61 | -0.94 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 70.00 | 20.60 | 24.55 | 22.58 | 24.42 | 0.00 | 0.00% | 0.32 | 0 | 41 | 0.67 | -0.96 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 72.50 | 23.75 | 27.00 | 25.38 | % | 0.35 | 0 | 6 | 0.70 | -0.97 | 0.01 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 75.00 | 26.75 | 29.45 | 28.10 | % | 0.37 | 0 | 0 | 0.75 | -0.98 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 80.00 | 30.50 | 34.55 | 32.53 | % | 0.41 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 85.00 | 35.45 | 39.55 | 37.50 | % | 0.44 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 90.00 | 40.80 | 43.90 | 42.35 | % | 0.47 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 95.00 | 45.90 | 49.50 | 47.70 | % | 0.50 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 100.00 | 51.25 | 54.55 | 52.90 | % | 0.53 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST |