Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $60.88 as of 1/27/2026 9:57:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.30 | 27.00 | 25.65 | % | 0.73 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 40.00 | 19.60 | 21.70 | 20.65 | % | 0.52 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 45.00 | 14.65 | 16.70 | 15.68 | % | 0.35 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 47.00 | 12.70 | 14.75 | 13.73 | % | 0.29 | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 48.00 | 11.70 | 13.75 | 12.73 | % | 0.27 | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 49.00 | 10.75 | 12.75 | 11.75 | % | 0.24 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 50.00 | 9.45 | 12.15 | 10.80 | 10.60 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.16 | 0.95 | 0.02 | -0.02 | 1/13/2026 | 1/27/2026 10:59:02 AM EST |
| 51.00 | 8.90 | 10.40 | 9.65 | 9.66 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.87 | 0.94 | 0.02 | -0.02 | 1/13/2026 | 1/27/2026 10:59:02 AM EST |
| 52.00 | 7.95 | 9.45 | 8.70 | 8.77 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.82 | 0.91 | 0.02 | -0.03 | 1/13/2026 | 1/27/2026 10:59:02 AM EST |
| 53.00 | 7.05 | 8.55 | 7.80 | 8.41 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.78 | 0.88 | 0.03 | -0.04 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |
| 54.00 | 6.15 | 8.20 | 7.18 | 7.59 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.89 | 0.85 | 0.03 | -0.04 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |
| 55.00 | 5.30 | 7.00 | 6.15 | 6.23 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.75 | 0.81 | 0.04 | -0.05 | 1/13/2026 | 1/27/2026 10:59:02 AM EST |
| 56.00 | 4.65 | 5.80 | 5.23 | 5.13 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.44 | 0.77 | 0.05 | -0.05 | 1/12/2026 | 1/27/2026 10:59:02 AM EST |
| 57.00 | 4.55 | 5.05 | 4.80 | 4.11 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.48 | 0.73 | 0.05 | -0.06 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 58.00 | 3.80 | 4.30 | 4.05 | 3.43 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.46 | 0.67 | 0.06 | -0.06 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 59.00 | 3.10 | 3.55 | 3.33 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.46 | 0.61 | 0.06 | -0.06 | 1/22/2026 | 1/27/2026 10:59:02 AM EST |
| 60.00 | 2.65 | 2.96 | 2.81 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 230 | 0.46 | 0.54 | 0.07 | -0.06 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 61.00 | 1.97 | 2.44 | 2.21 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.45 | 0.47 | 0.07 | -0.06 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 62.00 | 1.60 | 1.93 | 1.77 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.44 | 0.41 | 0.07 | -0.06 | 1/20/2026 | 1/27/2026 10:59:02 AM EST |
| 63.00 | 1.14 | 1.51 | 1.33 | 1.34 | % | 0.02 | 25 | 0 | 0.42 | 0.34 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 64.00 | 0.85 | 1.20 | 1.03 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.44 | 0.29 | 0.06 | -0.06 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 65.00 | 0.69 | 0.91 | 0.80 | 0.82 | -0.08 | -8.89% | 0.01 | 12 | 45 | 0.44 | 0.23 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 66.00 | 0.46 | 0.84 | 0.65 | 0.64 | -0.32 | -33.34% | 0.01 | 52 | 36 | 0.44 | 0.19 | 0.05 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 67.00 | 0.33 | 0.80 | 0.57 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | 0.15 | 0.04 | -0.04 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 68.00 | 0.24 | 0.75 | 0.50 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.45 | 0.12 | 0.03 | -0.03 | 1/22/2026 | 1/27/2026 10:59:02 AM EST |
| 69.00 | 0.04 | 0.62 | 0.33 | 0.25 | % | 0.00 | 25 | 0 | 0.45 | 0.09 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.07 | 0.02 | -0.02 | 1/6/2026 | 1/27/2026 10:59:02 AM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.05 | 0.02 | -0.02 | 1/27/2026 10:59:02 AM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.01 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.01 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.01 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 77.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.01 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 50.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.02 | -0.02 | 1/27/2026 10:59:02 AM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.06 | 0.02 | -0.02 | 1/16/2026 | 1/27/2026 10:59:02 AM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.09 | 0.02 | -0.03 | 1/16/2026 | 1/27/2026 10:59:02 AM EST |
| 53.00 | 0.30 | 0.71 | 0.51 | 0.42 | -0.25 | -37.32% | 0.01 | 8 | 10 | 0.56 | -0.12 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 54.00 | 0.40 | 0.81 | 0.61 | 0.53 | -0.47 | -47.00% | 0.01 | 9 | 29 | 0.54 | -0.15 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 55.00 | 0.56 | 0.77 | 0.67 | 0.66 | +0.02 | +3.13% | 0.01 | 94 | 160 | 0.50 | -0.19 | 0.04 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 56.00 | 0.63 | 1.03 | 0.83 | 0.83 | 0.00 | 0.00% | 0.01 | 20 | 191 | 0.48 | -0.23 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 57.00 | 0.88 | 1.20 | 1.04 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.48 | -0.27 | 0.05 | -0.06 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 58.00 | 1.16 | 1.49 | 1.33 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.47 | -0.33 | 0.06 | -0.06 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 59.00 | 1.52 | 1.84 | 1.68 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.46 | -0.39 | 0.06 | -0.06 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 60.00 | 2.00 | 2.25 | 2.13 | 2.11 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.47 | -0.46 | 0.07 | -0.06 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 61.00 | 2.27 | 2.73 | 2.50 | 2.94 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.53 | 0.07 | -0.06 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 62.00 | 2.85 | 3.30 | 3.08 | 3.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.59 | 0.07 | -0.06 | 1/7/2026 | 1/27/2026 10:59:02 AM EST |
| 63.00 | 3.50 | 3.90 | 3.70 | 4.49 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.45 | -0.66 | 0.06 | -0.06 | 1/16/2026 | 1/27/2026 10:59:02 AM EST |
| 64.00 | 4.25 | 4.60 | 4.43 | 5.86 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.45 | -0.71 | 0.06 | -0.06 | 1/20/2026 | 1/27/2026 10:59:02 AM EST |
| 65.00 | 4.85 | 5.30 | 5.08 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.42 | -0.77 | 0.05 | -0.05 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |
| 66.00 | 5.50 | 7.20 | 6.35 | 7.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.68 | -0.81 | 0.05 | -0.04 | 1/20/2026 | 1/27/2026 10:59:02 AM EST |
| 67.00 | 6.35 | 8.70 | 7.53 | 6.93 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.84 | -0.85 | 0.04 | -0.04 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |
| 68.00 | 7.25 | 8.90 | 8.08 | 7.84 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | -0.88 | 0.03 | -0.03 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |
| 69.00 | 8.20 | 9.50 | 8.85 | % | 0.13 | 0 | 0 | 0.66 | -0.91 | 0.03 | -0.03 | 1/27/2026 10:59:02 AM EST | |||
| 70.00 | 9.15 | 10.65 | 9.90 | % | 0.14 | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.02 | 1/27/2026 10:59:02 AM EST | |||
| 71.00 | 10.00 | 12.20 | 11.10 | % | 0.16 | 0 | 0 | 0.93 | -0.95 | 0.02 | -0.02 | 1/27/2026 10:59:02 AM EST | |||
| 72.00 | 10.45 | 12.65 | 11.55 | % | 0.16 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 73.00 | 11.60 | 13.80 | 12.70 | % | 0.17 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 74.00 | 12.55 | 14.80 | 13.68 | % | 0.18 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 75.00 | 13.55 | 15.75 | 14.65 | % | 0.20 | 0 | 0 | 0.97 | -0.99 | 0.01 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 76.00 | 14.55 | 16.75 | 15.65 | % | 0.21 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 77.00 | 15.55 | 17.75 | 16.65 | % | 0.22 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 80.00 | 18.55 | 20.70 | 19.63 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 85.00 | 23.20 | 25.95 | 24.58 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST |