Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $54.17 as of 3/25/2026 8:07:16 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 | 18.70 | 20.45 | 19.58 | % | 0.56 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 40.00 | 13.70 | 15.45 | 14.58 | % | 0.36 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 42.00 | 11.80 | 13.50 | 12.65 | % | 0.30 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:11 PM EST | |||
| 43.00 | 10.75 | 12.50 | 11.63 | % | 0.27 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 3/25/2026 4:00:11 PM EST | |||
| 44.00 | 9.85 | 11.50 | 10.68 | % | 0.24 | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.02 | 3/25/2026 4:00:11 PM EST | |||
| 45.00 | 9.00 | 10.55 | 9.78 | % | 0.22 | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.02 | 3/25/2026 4:00:11 PM EST | |||
| 46.00 | 7.60 | 9.60 | 8.60 | % | 0.19 | 0 | 0 | 1.03 | 0.96 | 0.02 | -0.02 | 3/25/2026 4:00:11 PM EST | |||
| 47.00 | 6.95 | 8.65 | 7.80 | % | 0.17 | 0 | 1 | 0.96 | 0.94 | 0.02 | -0.03 | 3/25/2026 4:00:11 PM EST | |||
| 48.00 | 6.05 | 7.85 | 6.95 | % | 0.14 | 0 | 6 | 0.94 | 0.91 | 0.03 | -0.04 | 3/25/2026 4:00:11 PM EST | |||
| 48.50 | 5.25 | 7.40 | 6.33 | % | 0.13 | 0 | 0 | 0.91 | 0.89 | 0.04 | -0.04 | 3/25/2026 4:00:11 PM EST | |||
| 49.00 | 5.30 | 6.95 | 6.13 | % | 0.13 | 0 | 7 | 0.55 | 0.86 | 0.04 | -0.05 | 3/25/2026 4:00:11 PM EST | |||
| 49.50 | 4.95 | 6.55 | 5.75 | % | 0.12 | 0 | 0 | 0.58 | 0.84 | 0.05 | -0.05 | 3/25/2026 4:00:11 PM EST | |||
| 50.00 | 3.80 | 6.05 | 4.93 | % | 0.10 | 0 | 4 | 0.81 | 0.82 | 0.05 | -0.05 | 3/25/2026 4:00:11 PM EST | |||
| 51.00 | 3.80 | 4.10 | 3.95 | % | 0.08 | 0 | 2 | 0.41 | 0.77 | 0.06 | -0.06 | 3/25/2026 4:00:11 PM EST | |||
| 52.00 | 3.05 | 3.35 | 3.20 | 3.45 | -0.45 | -11.54% | 0.06 | 1 | 120 | 0.40 | 0.70 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 53.00 | 2.46 | 2.63 | 2.55 | % | 0.05 | 0 | 53 | 0.40 | 0.63 | 0.08 | -0.06 | 3/25/2026 4:00:11 PM EST | |||
| 54.00 | 1.84 | 2.02 | 1.93 | 2.29 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.39 | 0.55 | 0.09 | -0.06 | 3/23/2026 | 3/25/2026 4:00:11 PM EST |
| 55.00 | 1.34 | 1.52 | 1.43 | 1.52 | -0.14 | -8.44% | 0.03 | 4 | 42 | 0.38 | 0.46 | 0.09 | -0.06 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 56.00 | 0.95 | 1.13 | 1.04 | 1.37 | +0.08 | +6.21% | 0.02 | 3 | 22 | 0.38 | 0.37 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 57.00 | 0.66 | 0.83 | 0.75 | % | 0.01 | 0 | 7 | 0.38 | 0.28 | 0.08 | -0.05 | 3/25/2026 4:00:11 PM EST | |||
| 58.00 | 0.46 | 0.81 | 0.64 | 0.51 | -0.12 | -19.05% | 0.01 | 20 | 93 | 0.42 | 0.21 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 59.00 | 0.14 | 0.46 | 0.30 | 0.47 | +0.08 | +20.52% | 0.01 | 2 | 38 | 0.35 | 0.14 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 60.00 | 0.13 | 0.42 | 0.28 | % | 0.00 | 0 | 6 | 0.39 | 0.10 | 0.04 | -0.02 | 3/25/2026 4:00:11 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | 0.39 | +0.04 | +11.43% | 0.01 | 2 | 22 | 0.68 | 0.07 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 10 | 0.74 | 0.05 | 0.02 | -0.01 | 3/25/2026 4:00:11 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 0.72 | 0.03 | 0.01 | -0.01 | 3/25/2026 4:00:11 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.01 | -0.01 | 3/25/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 69.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:11 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 3/25/2026 4:00:11 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.96 | -0.02 | 0.01 | -0.02 | 3/25/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | -0.02 | 0.01 | -0.02 | 3/23/2026 | 3/25/2026 4:00:11 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.81 | -0.04 | 0.02 | -0.02 | 3/25/2026 4:00:11 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.06 | 0.02 | -0.03 | 3/24/2026 | 3/25/2026 4:00:11 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 20 | 0.74 | -0.09 | 0.03 | -0.04 | 3/25/2026 4:00:11 PM EST | |||
| 48.50 | 0.02 | 0.75 | 0.39 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.63 | -0.11 | 0.04 | -0.04 | 3/24/2026 | 3/25/2026 4:00:11 PM EST |
| 49.00 | 0.30 | 0.47 | 0.39 | 0.35 | % | 0.01 | 2 | 16 | 0.47 | -0.14 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:11 PM EST | |
| 49.50 | 0.35 | 0.57 | 0.46 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.47 | -0.16 | 0.05 | -0.05 | 3/23/2026 | 3/25/2026 4:00:11 PM EST |
| 50.00 | 0.51 | 0.61 | 0.56 | 0.48 | % | 0.01 | 16 | 16 | 0.47 | -0.18 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 4:00:11 PM EST | |
| 51.00 | 0.68 | 0.83 | 0.76 | 0.71 | +0.08 | +12.70% | 0.01 | 2 | 8 | 0.46 | -0.23 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 52.00 | 0.91 | 1.06 | 0.99 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.44 | -0.30 | 0.07 | -0.06 | 3/23/2026 | 3/25/2026 4:00:11 PM EST |
| 53.00 | 1.21 | 1.36 | 1.29 | % | 0.02 | 0 | 8 | 0.42 | -0.37 | 0.08 | -0.06 | 3/25/2026 4:00:11 PM EST | |||
| 54.00 | 1.60 | 1.76 | 1.68 | 1.60 | +0.15 | +10.35% | 0.03 | 8 | 25 | 0.41 | -0.45 | 0.09 | -0.06 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 55.00 | 2.09 | 2.32 | 2.21 | 2.07 | -0.05 | -2.36% | 0.04 | 380 | 4 | 0.41 | -0.54 | 0.09 | -0.06 | 3/25/2026 | 3/25/2026 4:00:11 PM EST |
| 56.00 | 2.54 | 2.94 | 2.74 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.39 | -0.63 | 0.09 | -0.05 | 3/24/2026 | 3/25/2026 4:00:11 PM EST |
| 57.00 | 3.20 | 3.60 | 3.40 | % | 0.06 | 0 | 52 | 0.37 | -0.72 | 0.08 | -0.05 | 3/25/2026 4:00:11 PM EST | |||
| 58.00 | 3.25 | 5.00 | 4.13 | 3.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.58 | -0.79 | 0.07 | -0.04 | 3/23/2026 | 3/25/2026 4:00:11 PM EST |
| 59.00 | 3.95 | 5.40 | 4.68 | 4.79 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.86 | 0.05 | -0.03 | 3/23/2026 | 3/25/2026 4:00:11 PM EST |
| 60.00 | 4.85 | 6.70 | 5.78 | % | 0.10 | 0 | 3 | 0.62 | -0.90 | 0.04 | -0.02 | 3/25/2026 4:00:11 PM EST | |||
| 61.00 | 5.85 | 7.15 | 6.50 | 6.50 | % | 0.11 | 2 | 6 | 0.49 | -0.93 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:11 PM EST | |
| 62.00 | 6.80 | 8.45 | 7.63 | 7.45 | % | 0.12 | 2 | 2 | 0.65 | -0.95 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:11 PM EST | |
| 63.00 | 7.55 | 9.70 | 8.63 | 8.47 | % | 0.14 | 4 | 6 | 0.78 | -0.97 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:11 PM EST | |
| 64.00 | 8.70 | 10.30 | 9.50 | % | 0.15 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 3/25/2026 4:00:11 PM EST | |||
| 65.00 | 9.70 | 11.40 | 10.55 | % | 0.16 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 66.00 | 10.70 | 12.50 | 11.60 | % | 0.18 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 67.00 | 11.70 | 13.50 | 12.60 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 68.00 | 12.70 | 14.55 | 13.63 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST | |||
| 69.00 | 13.80 | 15.30 | 14.55 | 14.55 | % | 0.21 | 6 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:11 PM EST | |
| 70.00 | 14.90 | 16.10 | 15.50 | 15.38 | % | 0.22 | 2 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:11 PM EST | |
| 75.00 | 19.55 | 21.15 | 20.35 | 20.38 | % | 0.27 | 4 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:11 PM EST | |
| 80.00 | 24.70 | 26.30 | 25.50 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:11 PM EST |