Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $61.26 as of 1/28/2026 8:54:20 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 | 41.60 | 45.85 | 43.73 | 23.30 | 0.00 | 0.00% | 2.50 | 0 | 26 | 3.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 1/28/2026 3:59:51 PM EST |
| 20.00 | 39.10 | 43.35 | 41.23 | 23.05 | 0.00 | 0.00% | 2.06 | 0 | 38 | 2.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 1/28/2026 3:59:51 PM EST |
| 22.50 | 36.65 | 40.85 | 38.75 | 30.86 | 0.00 | 0.00% | 1.72 | 0 | 25 | 2.46 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/28/2026 3:59:51 PM EST |
| 25.00 | 34.00 | 38.50 | 36.25 | 43.00 | 0.00 | 0.00% | 1.45 | 0 | 81 | 2.23 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/28/2026 3:59:51 PM EST |
| 27.50 | 31.50 | 36.00 | 33.75 | 26.20 | 0.00 | 0.00% | 1.23 | 0 | 1,095 | 2.03 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/28/2026 3:59:51 PM EST |
| 30.00 | 29.00 | 33.50 | 31.25 | 23.97 | 0.00 | 0.00% | 1.04 | 0 | 552 | 1.86 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/28/2026 3:59:51 PM EST |
| 32.50 | 28.40 | 29.35 | 28.88 | 27.55 | 0.00 | 0.00% | 0.89 | 0 | 3,311 | 1.10 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 3:59:51 PM EST |
| 35.00 | 24.45 | 28.40 | 26.43 | 31.69 | 0.00 | 0.00% | 0.76 | 0 | 2,216 | 1.54 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/28/2026 3:59:51 PM EST |
| 37.50 | 22.75 | 25.90 | 24.33 | 21.92 | 0.00 | 0.00% | 0.65 | 0 | 829 | 1.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:51 PM EST |
| 40.00 | 20.25 | 23.45 | 21.85 | 22.08 | -3.72 | -14.42% | 0.55 | 1 | 594 | 1.40 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 42.50 | 17.80 | 21.00 | 19.40 | 17.85 | 0.00 | 0.00% | 0.46 | 0 | 2,258 | 1.14 | 0.99 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 3:59:51 PM EST |
| 45.00 | 15.60 | 18.60 | 17.10 | 16.31 | +0.12 | +0.75% | 0.38 | 40 | 1,828 | 1.16 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 47.50 | 13.35 | 16.25 | 14.80 | 11.56 | 0.00 | 0.00% | 0.31 | 0 | 1,460 | 0.93 | 0.95 | 0.01 | -0.01 | 1/16/2026 | 1/28/2026 3:59:51 PM EST |
| 50.00 | 10.70 | 13.00 | 11.85 | 11.21 | 0.00 | 0.00% | 0.24 | 0 | 1,295 | 0.79 | 0.96 | 0.03 | 0.00 | 1/23/2026 | 1/28/2026 3:59:51 PM EST |
| 52.50 | 8.45 | 9.70 | 9.08 | 9.70 | 0.00 | 0.00% | 0.17 | 0 | 917 | 0.55 | 0.88 | 0.03 | -0.01 | 1/26/2026 | 1/28/2026 3:59:51 PM EST |
| 55.00 | 5.80 | 7.65 | 6.73 | 8.00 | +0.79 | +10.96% | 0.12 | 176 | 47,646 | 0.50 | 0.79 | 0.04 | -0.02 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 57.50 | 4.15 | 5.85 | 5.00 | 6.58 | +0.93 | +16.46% | 0.09 | 13 | 1,263 | 0.35 | 0.68 | 0.04 | -0.02 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 60.00 | 4.05 | 4.50 | 4.28 | 4.33 | +0.66 | +17.99% | 0.07 | 19 | 2,930 | 0.42 | 0.57 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 62.50 | 2.65 | 3.10 | 2.88 | 2.93 | +0.31 | +11.84% | 0.05 | 257 | 2,272 | 0.38 | 0.46 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 65.00 | 1.37 | 2.49 | 1.93 | 2.17 | +0.42 | +24.00% | 0.03 | 18 | 2,157 | 0.37 | 0.35 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 67.50 | 1.10 | 1.71 | 1.41 | 1.50 | +0.44 | +41.51% | 0.02 | 6 | 1,975 | 0.38 | 0.25 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 70.00 | 0.39 | 0.90 | 0.65 | 0.64 | +0.04 | +6.67% | 0.01 | 48 | 1,992 | 0.33 | 0.17 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 72.50 | 0.41 | 0.62 | 0.52 | 0.52 | +0.12 | +30.00% | 0.01 | 19 | 201 | 0.36 | 0.11 | 0.02 | -0.01 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 75.00 | 0.03 | 0.37 | 0.20 | 0.32 | +0.05 | +18.52% | 0.00 | 254 | 574 | 0.30 | 0.06 | 0.02 | -0.01 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 2.22 | 1.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.82 | 0.02 | 0.01 | 0.00 | 1/27/2026 | 1/28/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.16 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.91 | 0.01 | 0.00 | 0.00 | 1/5/2026 | 1/28/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/28/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.08 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/28/2026 3:59:51 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 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.42 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 1/28/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 81 | 2.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/28/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 18 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/28/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 29 | 2.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/28/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 284 | 1.63 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/28/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 1.11 | 0.56 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2,481 | 1.50 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/28/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 138 | 1.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/28/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,783 | 1.51 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 0.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/28/2026 3:59:51 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.62 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/28/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,415 | 0.80 | -0.01 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:51 PM EST |
| 45.00 | 0.06 | 0.87 | 0.47 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8,054 | 0.54 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.32 | +0.01 | +3.23% | 0.00 | 221 | 1,992 | 0.52 | -0.05 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 50.00 | 0.40 | 1.09 | 0.75 | 0.51 | -0.02 | -3.78% | 0.01 | 17 | 2,192 | 0.47 | -0.04 | 0.03 | 0.00 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 52.50 | 0.64 | 1.14 | 0.89 | 0.89 | +0.19 | +27.15% | 0.02 | 10 | 726 | 0.42 | -0.12 | 0.03 | -0.01 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 55.00 | 1.24 | 1.46 | 1.35 | 1.23 | -0.09 | -6.82% | 0.02 | 72 | 2,307 | 0.40 | -0.21 | 0.04 | -0.02 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 57.50 | 1.35 | 2.34 | 1.85 | 1.77 | -0.27 | -13.24% | 0.03 | 3 | 1,272 | 0.36 | -0.32 | 0.04 | -0.02 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 60.00 | 1.46 | 4.65 | 3.06 | 2.86 | -0.14 | -4.67% | 0.05 | 14 | 2,751 | 0.39 | -0.43 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 62.50 | 3.45 | 5.35 | 4.40 | 3.92 | -0.23 | -5.55% | 0.07 | 11 | 1,862 | 0.40 | -0.54 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 65.00 | 3.80 | 7.25 | 5.53 | 5.05 | +0.05 | +1.00% | 0.09 | 10 | 584 | 0.33 | -0.65 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 67.50 | 5.65 | 9.20 | 7.43 | 7.32 | -1.00 | -12.02% | 0.11 | 4 | 386 | 0.60 | -0.75 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 70.00 | 7.50 | 10.65 | 9.08 | 9.62 | -1.53 | -13.73% | 0.13 | 1 | 1,241 | 0.57 | -0.83 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 72.50 | 10.45 | 12.90 | 11.68 | 7.05 | 0.00 | 0.00% | 0.16 | 0 | 123 | 0.61 | -0.89 | 0.02 | -0.01 | 12/2/2025 | 1/28/2026 3:59:51 PM EST |
| 75.00 | 12.10 | 16.00 | 14.05 | 10.05 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.77 | -0.94 | 0.02 | -0.01 | 12/10/2025 | 1/28/2026 3:59:51 PM EST |
| 80.00 | 16.95 | 20.85 | 18.90 | 14.90 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.81 | -0.98 | 0.01 | 0.00 | 11/14/2025 | 1/28/2026 3:59:51 PM EST |
| 85.00 | 21.70 | 26.10 | 23.90 | 23.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 3:59:51 PM EST |
| 90.00 | 26.50 | 31.00 | 28.75 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 95.00 | 31.70 | 36.00 | 33.85 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST |