Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $56.94 as of 2/6/2026 2:59:34 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 | 39.60 | 41.60 | 40.60 | 40.60 | +17.30 | +74.25% | 2.32 | 135 | 26 | 2.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 20.00 | 37.00 | 38.85 | 37.93 | 38.00 | +14.95 | +64.86% | 1.90 | 170 | 38 | 2.41 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 22.50 | 34.50 | 36.55 | 35.53 | 35.50 | +4.64 | +15.04% | 1.58 | 100 | 25 | 2.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 25.00 | 31.90 | 34.10 | 33.00 | 34.20 | -8.80 | -20.47% | 1.32 | 550 | 81 | 2.06 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 27.50 | 29.70 | 31.65 | 30.68 | 31.65 | +5.45 | +20.81% | 1.12 | 15,370 | 1,087 | 1.88 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 30.00 | 26.55 | 28.60 | 27.58 | 26.56 | +2.59 | +10.81% | 0.92 | 12,120 | 552 | 1.48 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 32.50 | 25.05 | 25.60 | 25.33 | 25.35 | +4.75 | +23.06% | 0.78 | 48,971 | 3,284 | 1.11 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 35.00 | 22.20 | 23.85 | 23.03 | 23.65 | -8.04 | -25.38% | 0.66 | 33,022 | 2,216 | 1.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 37.50 | 19.05 | 21.60 | 20.33 | 21.60 | -0.32 | -1.46% | 0.54 | 830 | 829 | 1.21 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 40.00 | 16.55 | 18.40 | 17.48 | 16.30 | 0.00 | 0.00% | 0.44 | 0 | 594 | 0.86 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:52 PM EST |
| 42.50 | 14.05 | 15.75 | 14.90 | 15.75 | 0.00 | 0.00% | 0.35 | 0 | 2,256 | 0.70 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 45.00 | 12.30 | 13.45 | 12.88 | 13.00 | +1.59 | +13.94% | 0.29 | 67 | 1,818 | 0.65 | 0.98 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 47.50 | 9.30 | 10.85 | 10.08 | 7.90 | 0.00 | 0.00% | 0.21 | 0 | 1,350 | 0.52 | 0.94 | 0.02 | -0.01 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 50.00 | 7.85 | 8.50 | 8.18 | 8.24 | +0.39 | +4.97% | 0.16 | 30 | 1,343 | 0.35 | 0.88 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 52.50 | 5.30 | 6.75 | 6.03 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 1,438 | 0.48 | 0.79 | 0.04 | -0.02 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 55.00 | 4.10 | 4.40 | 4.25 | 4.22 | +0.32 | +8.21% | 0.08 | 51 | 39,855 | 0.35 | 0.68 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 57.50 | 2.57 | 2.96 | 2.77 | 2.63 | +0.33 | +14.35% | 0.05 | 232 | 2,009 | 0.34 | 0.54 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 60.00 | 1.44 | 1.79 | 1.62 | 1.63 | +0.15 | +10.14% | 0.03 | 1,346 | 3,790 | 0.33 | 0.38 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 62.50 | 0.81 | 0.97 | 0.89 | 0.94 | +0.25 | +36.24% | 0.01 | 5 | 2,386 | 0.32 | 0.25 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 65.00 | 0.39 | 0.53 | 0.46 | 0.49 | -0.02 | -3.93% | 0.01 | 4 | 2,062 | 0.32 | 0.14 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 67.50 | 0.18 | 0.25 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 3 | 4,302 | 0.32 | 0.07 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.44 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,233 | 0.44 | 0.04 | 0.01 | -0.01 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 72.50 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.41 | 0.02 | 0.01 | 0.00 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 10 | 880 | 0.35 | 0.01 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/6/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.71 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.98 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/6/2026 3:59:52 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 | 1.50 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 2/6/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/6/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 2/6/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/6/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.29 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/6/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,481 | 0.98 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/6/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/6/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 1,782 | 0.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/6/2026 3:59:52 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 440 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,487 | 0.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 45.00 | 0.06 | 0.34 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8,094 | 0.45 | -0.02 | 0.01 | 0.00 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 47.50 | 0.07 | 0.45 | 0.26 | 0.30 | -0.01 | -3.23% | 0.01 | 2 | 1,875 | 0.39 | -0.06 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 50.00 | 0.44 | 0.56 | 0.50 | 0.50 | -0.16 | -24.25% | 0.01 | 2,089 | 2,177 | 0.39 | -0.12 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 52.50 | 0.70 | 0.98 | 0.84 | 0.82 | -0.37 | -31.10% | 0.02 | 362 | 2,229 | 0.36 | -0.21 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 55.00 | 1.34 | 1.60 | 1.47 | 1.50 | -0.31 | -17.13% | 0.03 | 45 | 2,796 | 0.34 | -0.32 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 57.50 | 2.31 | 2.68 | 2.50 | 2.37 | -0.50 | -17.43% | 0.04 | 161 | 1,245 | 0.33 | -0.46 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 60.00 | 3.65 | 4.15 | 3.90 | 3.80 | -0.90 | -19.15% | 0.07 | 4 | 2,666 | 0.33 | -0.62 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 62.50 | 5.50 | 6.15 | 5.83 | 5.55 | -0.75 | -11.91% | 0.09 | 11 | 1,858 | 0.35 | -0.75 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 65.00 | 7.45 | 8.95 | 8.20 | 8.35 | 0.00 | 0.00% | 0.13 | 0 | 595 | 0.39 | -0.86 | 0.04 | -0.02 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 67.50 | 9.80 | 11.30 | 10.55 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 386 | 0.42 | -0.93 | 0.02 | -0.01 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 70.00 | 11.45 | 13.00 | 12.23 | 12.69 | +3.07 | +31.92% | 0.17 | 17 | 1,242 | 0.52 | -0.96 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 72.50 | 13.60 | 16.95 | 15.28 | 7.05 | 0.00 | 0.00% | 0.21 | 0 | 123 | 0.84 | -0.98 | 0.01 | 0.00 | 12/2/2025 | 2/6/2026 3:59:52 PM EST |
| 75.00 | 16.20 | 18.75 | 17.48 | 21.68 | 0.00 | 0.00% | 0.23 | 0 | 26 | 0.79 | -0.99 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:52 PM EST |
| 80.00 | 21.20 | 23.75 | 22.48 | 14.90 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.91 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/6/2026 3:59:52 PM EST |
| 85.00 | 25.55 | 29.15 | 27.35 | 23.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 3:59:52 PM EST |
| 90.00 | 30.55 | 34.40 | 32.48 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 95.00 | 35.55 | 39.15 | 37.35 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST |