Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $57.15 as of 2/13/2026 8:14:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.25 | 24.20 | 22.23 | 19.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 40.00 | 15.95 | 19.20 | 17.58 | 17.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 45.00 | 11.05 | 13.50 | 12.28 | 13.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 46.00 | 9.85 | 12.75 | 11.30 | % | 0.25 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 47.00 | 8.90 | 11.70 | 10.30 | % | 0.22 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 47.50 | 8.60 | 10.75 | 9.68 | 19.97 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:05 PM EST |
| 48.00 | 7.80 | 10.50 | 9.15 | 4.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 49.00 | 6.85 | 9.60 | 8.23 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.50 | 0.99 | 0.01 | -0.01 | 1/30/2026 | 2/13/2026 4:00:05 PM EST |
| 50.00 | 6.10 | 8.50 | 7.30 | 6.73 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.34 | 0.97 | 0.02 | -0.02 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 51.00 | 5.85 | 7.35 | 6.60 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 39 | 1.16 | 0.95 | 0.03 | -0.03 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 52.00 | 4.60 | 6.45 | 5.53 | 4.97 | 0.00 | 0.00% | 0.11 | 0 | 103 | 1.08 | 0.92 | 0.04 | -0.05 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 53.00 | 3.40 | 5.55 | 4.48 | 4.79 | 0.00 | 0.00% | 0.08 | 0 | 299 | 1.00 | 0.89 | 0.05 | -0.05 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 54.00 | 2.70 | 4.35 | 3.53 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 941 | 0.81 | 0.84 | 0.07 | -0.06 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 55.00 | 2.44 | 3.05 | 2.75 | 2.95 | +0.61 | +26.07% | 0.05 | 4 | 468 | 0.44 | 0.76 | 0.10 | -0.08 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 56.00 | 1.63 | 2.26 | 1.95 | 2.08 | -0.50 | -19.38% | 0.03 | 7 | 741 | 0.40 | 0.66 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 57.00 | 1.16 | 1.25 | 1.21 | 1.40 | +0.02 | +1.45% | 0.02 | 15 | 492 | 0.36 | 0.53 | 0.14 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 57.50 | 0.93 | 1.19 | 1.06 | 1.07 | -1.05 | -49.53% | 0.02 | 19 | 181 | 0.36 | 0.47 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 58.00 | 0.72 | 0.83 | 0.78 | 0.72 | -0.03 | -4.00% | 0.01 | 159 | 976 | 0.36 | 0.40 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 59.00 | 0.41 | 0.50 | 0.46 | 0.52 | -0.05 | -8.78% | 0.01 | 18 | 718 | 0.36 | 0.27 | 0.12 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 60.00 | 0.22 | 0.35 | 0.29 | 0.33 | -0.20 | -37.74% | 0.00 | 24 | 512 | 0.37 | 0.18 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 61.00 | 0.09 | 0.19 | 0.14 | 0.17 | -0.29 | -63.05% | 0.00 | 105 | 393 | 0.36 | 0.12 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.07 | -35.00% | 0.00 | 46 | 805 | 0.44 | 0.06 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.24 | 0.12 | 0.16 | -0.09 | -36.00% | 0.00 | 22 | 1,066 | 0.53 | 0.04 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.57 | 0.03 | 0.02 | -0.01 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.56 | 0.02 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.06 | -75.00% | 0.00 | 20 | 1,197 | 0.70 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 914 | 1.10 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.77 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,298 | 1.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.99 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.19 | +0.16 | +533.34% | 0.00 | 1 | 518 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.04 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.27 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 817 | 0.97 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.69 | 0.35 | 0.03 | -0.03 | -50.00% | 0.01 | 50 | 67 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.70 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 50.00 | 0.05 | 0.12 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 3 | 896 | 0.58 | -0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 51.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 19 | 184 | 0.49 | -0.05 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 52.00 | 0.02 | 0.13 | 0.08 | 0.13 | -0.02 | -13.34% | 0.00 | 89 | 315 | 0.41 | -0.08 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 53.00 | 0.14 | 0.22 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 330 | 755 | 0.45 | -0.11 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 54.00 | 0.19 | 0.46 | 0.33 | 0.24 | -0.24 | -50.00% | 0.01 | 1 | 657 | 0.44 | -0.16 | 0.07 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 55.00 | 0.37 | 0.44 | 0.41 | 0.35 | -0.25 | -41.67% | 0.01 | 56 | 1,015 | 0.38 | -0.24 | 0.10 | -0.08 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 56.00 | 0.64 | 0.70 | 0.67 | 0.52 | -0.44 | -45.84% | 0.01 | 23 | 362 | 0.37 | -0.34 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 57.00 | 1.02 | 1.10 | 1.06 | 0.85 | -0.50 | -37.04% | 0.02 | 10 | 226 | 0.36 | -0.47 | 0.14 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 57.50 | 1.27 | 1.34 | 1.31 | 1.02 | -0.65 | -38.93% | 0.02 | 9 | 1,631 | 0.36 | -0.53 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 58.00 | 1.55 | 1.71 | 1.63 | 1.46 | -0.38 | -20.66% | 0.03 | 24 | 491 | 0.37 | -0.60 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 59.00 | 1.89 | 2.47 | 2.18 | 1.89 | +0.38 | +25.17% | 0.04 | 2 | 1,192 | 0.42 | -0.73 | 0.12 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 60.00 | 2.43 | 3.40 | 2.92 | 2.50 | +0.27 | +12.11% | 0.05 | 34 | 821 | 0.48 | -0.82 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 61.00 | 3.00 | 4.90 | 3.95 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.77 | -0.89 | 0.06 | -0.04 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 62.00 | 3.95 | 5.75 | 4.85 | 3.85 | 0.00 | 0.00% | 0.08 | 0 | 219 | 0.80 | -0.94 | 0.04 | -0.03 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 62.50 | 4.35 | 6.35 | 5.35 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 548 | 0.88 | -0.96 | 0.03 | -0.02 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 63.00 | 4.60 | 6.95 | 5.78 | 4.64 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | -0.97 | 0.02 | -0.01 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 64.00 | 5.60 | 8.20 | 6.90 | 9.54 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.15 | -0.98 | 0.01 | -0.01 | 2/2/2026 | 2/13/2026 4:00:05 PM EST |
| 65.00 | 6.75 | 8.70 | 7.73 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 367 | 1.02 | -0.99 | 0.01 | 0.00 | 2/2/2026 | 2/13/2026 4:00:05 PM EST |
| 66.00 | 7.60 | 10.20 | 8.90 | % | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 67.00 | 8.25 | 11.00 | 9.63 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 67.50 | 9.15 | 11.80 | 10.48 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.46 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 68.00 | 9.60 | 12.30 | 10.95 | % | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 69.00 | 10.50 | 13.35 | 11.93 | 14.48 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:05 PM EST |
| 70.00 | 11.75 | 14.10 | 12.93 | 15.44 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.55 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:05 PM EST |
| 71.00 | 12.75 | 15.00 | 13.88 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 72.50 | 14.05 | 16.50 | 15.28 | 19.32 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:05 PM EST |
| 75.00 | 15.85 | 19.80 | 17.83 | 14.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:05 PM EST |
| 80.00 | 20.85 | 24.80 | 22.83 | 16.32 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 25.80 | 29.95 | 27.88 | % | 0.33 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 90.00 | 31.35 | 34.20 | 32.78 | % | 0.36 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 95.00 | 35.80 | 39.60 | 37.70 | % | 0.40 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 100.00 | 40.85 | 44.15 | 42.50 | % | 0.42 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |