Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $52.64 as of 1/30/2026 6:36:52 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 | 15.70 | 19.75 | 17.73 | % | 0.51 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 10.80 | 14.60 | 12.70 | % | 0.32 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 7.25 | 8.45 | 7.85 | % | 0.17 | 0 | 0 | 0.56 | 0.90 | 0.03 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 47.00 | 5.95 | 6.40 | 6.18 | 6.00 | % | 0.13 | 1 | 0 | 0.39 | 0.84 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 48.00 | 4.75 | 5.75 | 5.25 | 5.10 | +0.02 | +0.40% | 0.11 | 1 | 0 | 0.34 | 0.79 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 49.00 | 4.50 | 4.75 | 4.63 | 4.44 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.39 | 0.74 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 3.75 | 4.00 | 3.88 | 4.45 | +0.55 | +14.11% | 0.08 | 2 | 2 | 0.38 | 0.69 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 51.00 | 3.05 | 3.35 | 3.20 | % | 0.06 | 0 | 0 | 0.37 | 0.63 | 0.06 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 52.00 | 2.45 | 2.77 | 2.61 | 2.64 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.36 | 0.56 | 0.07 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 53.00 | 1.93 | 2.17 | 2.05 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.35 | 0.49 | 0.07 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 54.00 | 1.48 | 1.94 | 1.71 | % | 0.03 | 0 | 0 | 0.36 | 0.42 | 0.07 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 55.00 | 1.12 | 1.61 | 1.37 | % | 0.02 | 0 | 0 | 0.36 | 0.36 | 0.07 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 56.00 | 0.84 | 1.11 | 0.98 | 1.07 | % | 0.02 | 1 | 0 | 0.34 | 0.30 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 57.00 | 0.60 | 1.05 | 0.83 | % | 0.01 | 0 | 0 | 0.36 | 0.24 | 0.05 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 58.00 | 0.44 | 0.82 | 0.63 | 0.69 | -0.11 | -13.75% | 0.01 | 1 | 2 | 0.36 | 0.20 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 59.00 | 0.30 | 0.58 | 0.44 | 0.45 | -0.38 | -45.79% | 0.01 | 1 | 2 | 0.35 | 0.16 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.04 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.54 | 0.09 | 0.03 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 63.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 0.86 | 0.05 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 64.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.82 | 0.04 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 66.00 | 0.00 | 0.28 | 0.14 | 0.69 | -0.47 | -40.52% | 0.00 | 1 | 1 | 0.50 | 0.02 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 71.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 72.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 0.12 | 0.60 | 0.36 | 0.65 | % | 0.01 | 1 | 0 | 0.41 | -0.10 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 47.00 | 0.45 | 0.92 | 0.69 | % | 0.01 | 0 | 0 | 0.41 | -0.16 | 0.04 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 48.00 | 0.65 | 1.09 | 0.87 | 0.79 | -0.05 | -5.96% | 0.02 | 3 | 3 | 0.40 | -0.21 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 49.00 | 0.85 | 1.20 | 1.03 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.38 | -0.26 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 0.95 | 1.32 | 1.14 | 1.27 | -0.03 | -2.31% | 0.02 | 3 | 20 | 0.34 | -0.31 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 51.00 | 1.40 | 1.86 | 1.63 | 1.69 | +0.03 | +1.81% | 0.03 | 5 | 5 | 0.36 | -0.37 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 52.00 | 1.77 | 2.36 | 2.07 | 2.05 | +0.15 | +7.90% | 0.04 | 5 | 7 | 0.36 | -0.44 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 53.00 | 2.27 | 2.84 | 2.56 | % | 0.05 | 0 | 0 | 0.36 | -0.51 | 0.07 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 54.00 | 2.83 | 3.45 | 3.14 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.36 | -0.58 | 0.07 | -0.03 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 3.45 | 4.05 | 3.75 | 3.30 | % | 0.07 | 1 | 0 | 0.35 | -0.64 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 56.00 | 4.15 | 4.75 | 4.45 | 4.45 | % | 0.08 | 1 | 0 | 0.35 | -0.70 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 57.00 | 4.90 | 5.50 | 5.20 | 5.23 | -0.21 | -3.86% | 0.09 | 2 | 3 | 0.34 | -0.76 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 58.00 | 5.60 | 6.10 | 5.85 | 5.97 | -0.33 | -5.24% | 0.10 | 10 | 4 | 0.30 | -0.80 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 59.00 | 6.15 | 7.55 | 6.85 | 6.85 | % | 0.12 | 8 | 0 | 0.50 | -0.84 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 60.00 | 6.55 | 8.60 | 7.58 | % | 0.13 | 0 | 0 | 0.55 | -0.88 | 0.04 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 61.00 | 8.45 | 9.70 | 9.08 | 8.92 | +0.19 | +2.18% | 0.15 | 13 | 6 | 0.42 | -0.91 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 62.00 | 8.25 | 10.80 | 9.53 | % | 0.15 | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 63.00 | 8.95 | 12.30 | 10.63 | % | 0.17 | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 64.00 | 9.90 | 12.40 | 11.15 | 10.52 | -1.00 | -8.69% | 0.17 | 3 | 5 | 0.65 | -0.96 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 10.90 | 14.50 | 12.70 | % | 0.20 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 66.00 | 11.55 | 15.60 | 13.58 | % | 0.21 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 67.00 | 12.55 | 16.60 | 14.58 | % | 0.22 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 68.00 | 13.55 | 17.55 | 15.55 | % | 0.23 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 69.00 | 14.40 | 18.55 | 16.48 | % | 0.24 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 15.45 | 19.55 | 17.50 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 71.00 | 16.40 | 20.55 | 18.48 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 72.00 | 17.40 | 21.55 | 19.48 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 73.00 | 18.40 | 22.60 | 20.50 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 74.00 | 19.40 | 23.55 | 21.48 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 20.40 | 24.55 | 22.48 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 80.00 | 25.40 | 29.55 | 27.48 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 30.40 | 34.55 | 32.48 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |