Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $54.48 as of 4/10/2026 6:26:36 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 | 20.00 | 21.90 | 20.95 | % | 0.60 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 37.50 | 17.00 | 19.45 | 18.23 | % | 0.49 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 40.00 | 14.50 | 16.90 | 15.70 | 14.60 | 0.00 | 0.00% | 0.39 | 0 | 8 | 3.76 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:07 PM EST |
| 42.00 | 12.60 | 14.90 | 13.75 | 12.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 42.50 | 12.00 | 14.40 | 13.20 | 13.20 | +1.60 | +13.80% | 0.31 | 2 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 43.00 | 11.75 | 13.85 | 12.80 | 12.80 | +0.69 | +5.70% | 0.30 | 3 | 4 | 3.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 44.00 | 10.85 | 12.80 | 11.83 | 11.86 | +0.72 | +6.47% | 0.27 | 2 | 6 | 2.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 45.00 | 10.00 | 11.80 | 10.90 | 10.85 | +0.61 | +5.96% | 0.24 | 141 | 154 | 2.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 46.00 | 9.00 | 10.80 | 9.90 | 9.87 | +2.10 | +27.03% | 0.22 | 2 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 47.00 | 8.05 | 9.90 | 8.98 | 9.13 | +0.98 | +12.03% | 0.19 | 4 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 47.50 | 7.60 | 10.10 | 8.85 | 8.73 | +0.98 | +12.65% | 0.19 | 2 | 5 | 2.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 48.00 | 7.15 | 8.95 | 8.05 | 7.74 | +0.45 | +6.18% | 0.17 | 3 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 48.50 | 6.55 | 8.40 | 7.48 | 7.30 | +0.41 | +5.96% | 0.15 | 3 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 49.00 | 6.10 | 7.95 | 7.03 | 6.90 | +0.41 | +6.32% | 0.14 | 2 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 49.50 | 5.35 | 8.35 | 6.85 | 5.83 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 50.00 | 5.95 | 6.85 | 6.40 | 6.55 | +1.12 | +20.63% | 0.13 | 4 | 9 | 1.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 51.00 | 4.65 | 5.75 | 5.20 | 4.62 | +0.26 | +5.97% | 0.10 | 2 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 52.00 | 3.25 | 4.80 | 4.03 | 3.65 | +0.24 | +7.04% | 0.08 | 2 | 17 | 1.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 52.50 | 3.40 | 4.65 | 4.03 | 3.55 | +0.42 | +13.42% | 0.08 | 10 | 683 | 1.47 | 0.99 | 0.04 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 53.00 | 2.15 | 4.00 | 3.08 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 34 | 1.25 | 0.93 | 0.08 | -0.05 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 54.00 | 1.98 | 3.05 | 2.52 | 2.46 | +1.05 | +74.47% | 0.05 | 14 | 53 | 1.07 | 0.87 | 0.12 | -0.08 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 55.00 | 1.26 | 1.74 | 1.50 | 1.53 | +0.41 | +36.61% | 0.03 | 19 | 2,080 | 0.64 | 0.72 | 0.16 | -0.15 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 56.00 | 0.70 | 0.97 | 0.84 | 1.07 | +0.51 | +91.08% | 0.01 | 29 | 115 | 0.45 | 0.54 | 0.21 | -0.16 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 57.00 | 0.05 | 0.68 | 0.37 | 0.32 | +0.12 | +60.00% | 0.01 | 261 | 1,209 | 0.41 | 0.34 | 0.20 | -0.15 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 57.50 | 0.09 | 0.47 | 0.28 | 0.25 | +0.13 | +108.34% | 0.00 | 268 | 1,461 | 0.45 | 0.24 | 0.17 | -0.13 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 58.00 | 0.11 | 0.17 | 0.14 | 0.14 | +0.07 | +100.00% | 0.00 | 12,748 | 28 | 0.42 | 0.17 | 0.14 | -0.11 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 59.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.13 | -72.23% | 0.00 | 8 | 70 | 0.54 | 0.07 | 0.07 | -0.06 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 60.00 | 0.01 | 0.13 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 48 | 1,410 | 0.55 | 0.03 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 61.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.74 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/15/2026 4:00:07 PM EST |
| 62.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 19 | 2,311 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:07 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 625 | 2.60 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 70 | 2.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 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 | 2.52 | 1.26 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 41 | 7.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 7 | 6.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:07 PM EST |
| 42.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 42.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 77 | 4.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:07 PM EST |
| 43.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:07 PM EST |
| 44.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.05 | 3 | 656 | 4.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 128 | 3.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:07 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 48.50 | 0.00 | 1.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:07 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 49.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.09 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 51.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 52.00 | 0.00 | 0.22 | 0.11 | 0.09 | -0.15 | -62.50% | 0.00 | 9 | 32 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 52.50 | 0.00 | 0.28 | 0.14 | 0.24 | +0.07 | +41.18% | 0.00 | 52 | 1,192 | 0.88 | -0.01 | 0.04 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 53.00 | 0.02 | 0.30 | 0.16 | 0.10 | -0.18 | -64.29% | 0.00 | 19 | 85 | 0.62 | -0.07 | 0.08 | -0.05 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.28 | 0.14 | 0.14 | -0.29 | -67.45% | 0.00 | 52 | 62 | 0.62 | -0.13 | 0.12 | -0.08 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 55.00 | 0.04 | 0.45 | 0.25 | 0.25 | -0.37 | -59.68% | 0.00 | 20 | 428 | 0.38 | -0.28 | 0.16 | -0.15 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 56.00 | 0.03 | 1.50 | 0.77 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.46 | 0.21 | -0.16 | 3/24/2026 | 4/15/2026 4:00:07 PM EST |
| 57.00 | 0.79 | 2.00 | 1.40 | 3.09 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.92 | -0.67 | 0.20 | -0.15 | 4/10/2026 | 4/15/2026 4:00:07 PM EST |
| 57.50 | 1.18 | 3.20 | 2.19 | 1.32 | -1.83 | -58.10% | 0.04 | 10 | 329 | 1.47 | -0.76 | 0.17 | -0.13 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 58.00 | 1.49 | 2.18 | 1.84 | 1.74 | -2.42 | -58.18% | 0.03 | 37 | 1 | 0.59 | -0.83 | 0.14 | -0.11 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 59.00 | 2.34 | 3.90 | 3.12 | 3.11 | -1.72 | -35.62% | 0.05 | 15 | 2 | 1.29 | -0.93 | 0.07 | -0.06 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 60.00 | 2.23 | 4.80 | 3.52 | 4.69 | 0.00 | 0.00% | 0.06 | 0 | 105 | 1.40 | -0.97 | 0.03 | -0.02 | 4/8/2026 | 4/15/2026 4:00:07 PM EST |
| 61.00 | 3.65 | 6.05 | 4.85 | % | 0.08 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 62.00 | 5.15 | 7.05 | 6.10 | 6.19 | % | 0.10 | 2 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST | |
| 62.50 | 5.55 | 7.70 | 6.63 | 6.59 | -1.59 | -19.44% | 0.11 | 2 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 63.00 | 6.30 | 7.30 | 6.80 | % | 0.11 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 64.00 | 7.20 | 9.20 | 8.20 | 10.39 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 65.00 | 8.15 | 10.20 | 9.18 | 11.38 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 66.00 | 9.10 | 11.05 | 10.08 | 12.28 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 67.50 | 10.60 | 13.00 | 11.80 | % | 0.17 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 70.00 | 13.10 | 15.50 | 14.30 | 13.90 | -1.55 | -10.04% | 0.20 | 3 | 3 | 3.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 75.00 | 18.10 | 20.50 | 19.30 | % | 0.26 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 80.00 | 23.05 | 25.05 | 24.05 | % | 0.30 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 85.00 | 28.05 | 30.50 | 29.28 | % | 0.34 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST |