Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $53.68 as of 3/16/2026 2:25:48 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 | 16.75 | 20.70 | 18.73 | 18.10 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 40.00 | 13.10 | 14.75 | 13.93 | 13.95 | +0.20 | +1.46% | 0.35 | 2 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 42.00 | 11.25 | 13.20 | 12.23 | 12.00 | % | 0.29 | 2 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 43.00 | 10.10 | 12.20 | 11.15 | % | 0.26 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 44.00 | 9.15 | 10.95 | 10.05 | % | 0.23 | 0 | 0 | 1.32 | 0.99 | 0.01 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 44.50 | 8.25 | 9.75 | 9.00 | % | 0.20 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.02 | 3/16/2026 4:00:06 PM EST | |||
| 45.00 | 7.80 | 10.05 | 8.93 | % | 0.20 | 0 | 0 | 1.27 | 0.98 | 0.01 | -0.02 | 3/16/2026 4:00:06 PM EST | |||
| 45.50 | 7.75 | 9.45 | 8.60 | % | 0.19 | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.02 | 3/16/2026 4:00:06 PM EST | |||
| 46.00 | 6.85 | 9.05 | 7.95 | % | 0.17 | 0 | 0 | 1.17 | 0.96 | 0.02 | -0.03 | 3/16/2026 4:00:06 PM EST | |||
| 46.50 | 6.80 | 8.80 | 7.80 | % | 0.17 | 0 | 0 | 1.21 | 0.95 | 0.02 | -0.03 | 3/16/2026 4:00:06 PM EST | |||
| 47.00 | 5.95 | 7.20 | 6.58 | % | 0.14 | 0 | 0 | 0.70 | 0.94 | 0.03 | -0.03 | 3/16/2026 4:00:06 PM EST | |||
| 47.50 | 5.45 | 7.80 | 6.63 | % | 0.14 | 0 | 0 | 1.11 | 0.92 | 0.03 | -0.04 | 3/16/2026 4:00:06 PM EST | |||
| 48.00 | 5.15 | 7.20 | 6.18 | 7.06 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.02 | 0.90 | 0.04 | -0.04 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 48.50 | 4.70 | 6.70 | 5.70 | % | 0.12 | 0 | 0 | 0.97 | 0.89 | 0.04 | -0.05 | 3/16/2026 4:00:06 PM EST | |||
| 49.00 | 4.15 | 6.45 | 5.30 | 4.55 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.00 | 0.86 | 0.05 | -0.05 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 49.50 | 3.90 | 5.55 | 4.73 | 4.22 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | 0.84 | 0.05 | -0.06 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 3.40 | 5.25 | 4.33 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | 0.81 | 0.06 | -0.06 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 51.00 | 2.56 | 4.00 | 3.28 | 4.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | 0.75 | 0.07 | -0.07 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 52.00 | 2.58 | 2.92 | 2.75 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.47 | 0.68 | 0.08 | -0.08 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 53.00 | 1.90 | 2.05 | 1.98 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.42 | 0.59 | 0.10 | -0.08 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 54.00 | 1.34 | 1.50 | 1.42 | 1.42 | -1.05 | -42.51% | 0.03 | 36 | 186 | 0.41 | 0.49 | 0.10 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 0.89 | 1.07 | 0.98 | 1.15 | -0.05 | -4.17% | 0.02 | 3 | 64 | 0.41 | 0.39 | 0.10 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 56.00 | 0.54 | 0.76 | 0.65 | 0.66 | 0.00 | 0.00% | 0.01 | 95 | 31 | 0.40 | 0.30 | 0.09 | -0.06 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 57.00 | 0.33 | 0.54 | 0.44 | 0.40 | -0.25 | -38.47% | 0.01 | 81 | 131 | 0.40 | 0.23 | 0.08 | -0.06 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 58.00 | 0.21 | 0.46 | 0.34 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.43 | 0.18 | 0.06 | -0.05 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 59.00 | 0.13 | 0.30 | 0.22 | 0.23 | -0.35 | -60.35% | 0.00 | 1 | 19 | 0.42 | 0.15 | 0.05 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 0.06 | 0.44 | 0.25 | 0.12 | -0.08 | -40.00% | 0.00 | 4 | 41 | 0.48 | 0.11 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.78 | 0.05 | 0.03 | -0.02 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 62.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.04 | 0.02 | -0.02 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 63.00 | 0.00 | 0.74 | 0.37 | 0.11 | -0.83 | -88.30% | 0.01 | 12 | 6 | 0.90 | 0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.01 | 0.01 | 0.00 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 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 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 10 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 44.00 | 0.00 | 0.36 | 0.18 | 0.09 | % | 0.00 | 8 | 0 | 0.90 | -0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 44.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.02 | 3/16/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.48 | 0.24 | 0.12 | % | 0.01 | 2 | 0 | 0.90 | -0.02 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 45.50 | 0.07 | 0.19 | 0.13 | 0.11 | % | 0.00 | 2 | 0 | 0.61 | -0.03 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 46.00 | 0.03 | 0.26 | 0.15 | 0.14 | % | 0.00 | 2 | 0 | 0.57 | -0.04 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 46.50 | 0.03 | 0.34 | 0.19 | 0.18 | % | 0.00 | 2 | 0 | 0.56 | -0.05 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 47.00 | 0.04 | 0.49 | 0.27 | 0.18 | -0.18 | -50.00% | 0.01 | 2 | 9 | 0.58 | -0.06 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 47.50 | 0.01 | 0.45 | 0.23 | 0.20 | % | 0.00 | 1 | 0 | 0.50 | -0.08 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 48.00 | 0.13 | 0.32 | 0.23 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.51 | -0.10 | 0.04 | -0.04 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 48.50 | 0.21 | 0.69 | 0.45 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | -0.11 | 0.04 | -0.05 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 49.00 | 0.25 | 0.51 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.53 | -0.14 | 0.05 | -0.05 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 49.50 | 0.12 | 0.57 | 0.35 | % | 0.01 | 0 | 0 | 0.51 | -0.16 | 0.05 | -0.06 | 3/16/2026 4:00:06 PM EST | |||
| 50.00 | 0.38 | 0.57 | 0.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.49 | -0.19 | 0.06 | -0.06 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 51.00 | 0.55 | 0.72 | 0.64 | 0.61 | -0.10 | -14.09% | 0.01 | 25 | 31 | 0.46 | -0.25 | 0.07 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 52.00 | 0.78 | 0.93 | 0.86 | 0.83 | -0.16 | -16.17% | 0.02 | 10 | 233 | 0.43 | -0.32 | 0.08 | -0.08 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 53.00 | 1.10 | 1.28 | 1.19 | 1.29 | +0.01 | +0.79% | 0.02 | 1 | 49 | 0.42 | -0.41 | 0.10 | -0.08 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 54.00 | 1.54 | 1.73 | 1.64 | 1.59 | -0.20 | -11.18% | 0.03 | 79 | 16 | 0.41 | -0.51 | 0.10 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 2.12 | 2.41 | 2.27 | 2.11 | -0.34 | -13.88% | 0.04 | 27 | 39 | 0.42 | -0.61 | 0.10 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 56.00 | 2.63 | 3.10 | 2.87 | 4.26 | 0.00 | 0.00% | 0.05 | 0 | 213 | 0.39 | -0.70 | 0.09 | -0.06 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 57.00 | 2.72 | 4.30 | 3.51 | 3.44 | -0.21 | -5.76% | 0.06 | 1 | 76 | 0.61 | -0.77 | 0.08 | -0.06 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 58.00 | 3.50 | 5.40 | 4.45 | 4.46 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.73 | -0.82 | 0.06 | -0.05 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 59.00 | 4.40 | 6.25 | 5.33 | 4.93 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | -0.85 | 0.05 | -0.05 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 5.15 | 7.40 | 6.28 | 4.74 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.87 | -0.89 | 0.04 | -0.04 | 3/2/2026 | 3/16/2026 4:00:06 PM EST |
| 61.00 | 6.00 | 8.00 | 7.00 | 5.58 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.80 | -0.95 | 0.03 | -0.02 | 3/2/2026 | 3/16/2026 4:00:06 PM EST |
| 62.00 | 7.15 | 9.30 | 8.23 | 6.57 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.97 | -0.96 | 0.02 | -0.02 | 2/23/2026 | 3/16/2026 4:00:06 PM EST |
| 63.00 | 8.00 | 10.55 | 9.28 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.13 | -0.98 | 0.01 | -0.01 | 2/18/2026 | 3/16/2026 4:00:06 PM EST |
| 64.00 | 8.95 | 11.40 | 10.18 | 5.14 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 2/18/2026 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 9.50 | 12.10 | 10.80 | % | 0.17 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 66.00 | 10.70 | 13.00 | 11.85 | % | 0.18 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 67.00 | 11.65 | 14.05 | 12.85 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 68.00 | 12.70 | 15.00 | 13.85 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 69.00 | 13.20 | 16.55 | 14.88 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 70.00 | 14.70 | 18.25 | 16.48 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 71.00 | 15.20 | 19.25 | 17.23 | % | 0.24 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 75.00 | 19.20 | 23.00 | 21.10 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 80.00 | 24.35 | 28.25 | 26.30 | % | 0.33 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST |