Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $50.00 as of 5/20/2026 9:29:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 22.50 | 24.50 | 23.50 | % | 0.90 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 27.00 | 21.55 | 23.65 | 22.60 | % | 0.84 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 28.00 | 20.50 | 22.45 | 21.48 | % | 0.77 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 29.00 | 19.50 | 21.65 | 20.58 | % | 0.71 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 30.00 | 18.55 | 20.65 | 19.60 | % | 0.65 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 31.00 | 17.50 | 19.45 | 18.48 | % | 0.60 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 32.00 | 16.45 | 18.65 | 17.55 | % | 0.55 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 33.00 | 15.50 | 17.45 | 16.48 | % | 0.50 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 34.00 | 14.50 | 16.45 | 15.48 | % | 0.46 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 35.00 | 13.45 | 15.45 | 14.45 | % | 0.41 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 36.00 | 12.25 | 14.70 | 13.48 | % | 0.37 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 37.00 | 11.25 | 13.50 | 12.38 | % | 0.33 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 38.00 | 10.50 | 12.70 | 11.60 | % | 0.31 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 39.00 | 9.60 | 11.60 | 10.60 | % | 0.27 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 40.00 | 8.55 | 10.60 | 9.58 | % | 0.24 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 41.00 | 7.45 | 9.60 | 8.53 | % | 0.21 | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 42.00 | 6.60 | 8.65 | 7.63 | % | 0.18 | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 43.00 | 5.65 | 7.65 | 6.65 | % | 0.15 | 0 | 0 | 0.83 | 0.96 | 0.02 | -0.02 | 5/20/2026 4:00:11 PM EST | |||
| 44.00 | 4.85 | 6.75 | 5.80 | % | 0.13 | 0 | 0 | 0.78 | 0.93 | 0.03 | -0.02 | 5/20/2026 4:00:11 PM EST | |||
| 45.00 | 4.00 | 5.65 | 4.83 | % | 0.11 | 0 | 0 | 0.66 | 0.88 | 0.05 | -0.03 | 5/20/2026 4:00:11 PM EST | |||
| 45.50 | 3.55 | 5.20 | 4.38 | % | 0.10 | 0 | 0 | 0.63 | 0.86 | 0.05 | -0.04 | 5/20/2026 4:00:11 PM EST | |||
| 46.00 | 3.00 | 4.85 | 3.93 | % | 0.09 | 0 | 0 | 0.64 | 0.83 | 0.06 | -0.04 | 5/20/2026 4:00:11 PM EST | |||
| 46.50 | 2.90 | 4.55 | 3.73 | % | 0.08 | 0 | 0 | 0.65 | 0.80 | 0.07 | -0.04 | 5/20/2026 4:00:11 PM EST | |||
| 47.00 | 2.56 | 3.90 | 3.23 | % | 0.07 | 0 | 0 | 0.56 | 0.77 | 0.07 | -0.04 | 5/20/2026 4:00:11 PM EST | |||
| 47.50 | 2.66 | 3.05 | 2.86 | % | 0.06 | 0 | 0 | 0.35 | 0.73 | 0.08 | -0.05 | 5/20/2026 4:00:11 PM EST | |||
| 48.00 | 2.39 | 2.66 | 2.53 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.69 | 0.09 | -0.05 | 4/27/2026 | 5/20/2026 4:00:11 PM EST |
| 48.50 | 2.04 | 2.36 | 2.20 | % | 0.05 | 0 | 0 | 0.35 | 0.65 | 0.10 | -0.05 | 5/20/2026 4:00:11 PM EST | |||
| 49.00 | 1.72 | 2.05 | 1.89 | % | 0.04 | 0 | 0 | 0.35 | 0.60 | 0.10 | -0.05 | 5/20/2026 4:00:11 PM EST | |||
| 49.50 | 1.43 | 1.72 | 1.58 | 1.58 | % | 0.03 | 50 | 0 | 0.34 | 0.55 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 4:00:11 PM EST | |
| 50.00 | 1.17 | 1.47 | 1.32 | 1.65 | -1.04 | -38.67% | 0.03 | 250 | 2 | 0.34 | 0.49 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 51.00 | 0.80 | 1.04 | 0.92 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 458 | 0.34 | 0.39 | 0.11 | -0.05 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 52.00 | 0.48 | 0.72 | 0.60 | 0.57 | -0.48 | -45.72% | 0.01 | 1 | 256 | 0.34 | 0.29 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 53.00 | 0.29 | 0.48 | 0.39 | 0.45 | -0.20 | -30.77% | 0.01 | 4 | 524 | 0.34 | 0.22 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 54.00 | 0.18 | 0.34 | 0.26 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | 0.16 | 0.06 | -0.03 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.59 | 0.10 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 56.00 | 0.02 | 0.40 | 0.21 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 66 | 0.39 | 0.09 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 57.00 | 0.00 | 0.91 | 0.46 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | 0.04 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.76 | 0.03 | 0.02 | -0.01 | 5/11/2026 | 5/20/2026 4:00:11 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.81 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/20/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.86 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 4:00:11 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 62.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:11 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 68.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.01 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 42.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.01 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.02 | -0.02 | 5/20/2026 4:00:11 PM EST | |||
| 44.00 | 0.00 | 0.74 | 0.37 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.69 | -0.07 | 0.03 | -0.02 | 5/13/2026 | 5/20/2026 4:00:11 PM EST |
| 45.00 | 0.10 | 0.54 | 0.32 | 0.33 | +0.10 | +43.48% | 0.01 | 2 | 45 | 0.43 | -0.12 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 45.50 | 0.19 | 0.60 | 0.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.14 | 0.05 | -0.04 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 46.00 | 0.09 | 0.68 | 0.39 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.17 | 0.06 | -0.04 | 5/7/2026 | 5/20/2026 4:00:11 PM EST |
| 46.50 | 0.16 | 0.68 | 0.42 | % | 0.01 | 0 | 0 | 0.37 | -0.20 | 0.07 | -0.04 | 5/20/2026 4:00:11 PM EST | |||
| 47.00 | 0.40 | 0.63 | 0.52 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.38 | -0.23 | 0.07 | -0.04 | 5/14/2026 | 5/20/2026 4:00:11 PM EST |
| 47.50 | 0.50 | 0.75 | 0.63 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.27 | 0.08 | -0.05 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 48.00 | 0.62 | 0.98 | 0.80 | 0.66 | -0.04 | -5.72% | 0.02 | 6 | 3 | 0.38 | -0.31 | 0.09 | -0.05 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 48.50 | 0.77 | 1.05 | 0.91 | % | 0.02 | 0 | 0 | 0.36 | -0.35 | 0.10 | -0.05 | 5/20/2026 4:00:11 PM EST | |||
| 49.00 | 0.95 | 1.24 | 1.10 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.35 | -0.40 | 0.10 | -0.05 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 49.50 | 1.16 | 1.92 | 1.54 | 1.15 | % | 0.03 | 1 | 0 | 0.41 | -0.45 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 4:00:11 PM EST | |
| 50.00 | 1.40 | 1.70 | 1.55 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.35 | -0.51 | 0.11 | -0.05 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 51.00 | 1.99 | 2.25 | 2.12 | 1.95 | +0.28 | +16.77% | 0.04 | 1 | 27 | 0.34 | -0.61 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 52.00 | 2.37 | 3.05 | 2.71 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.29 | -0.71 | 0.09 | -0.04 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 53.00 | 2.85 | 4.70 | 3.78 | 2.76 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.65 | -0.78 | 0.08 | -0.04 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 54.00 | 3.95 | 5.30 | 4.63 | 3.57 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.61 | -0.84 | 0.06 | -0.03 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 55.00 | 4.70 | 6.30 | 5.50 | 4.21 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.68 | -0.90 | 0.05 | -0.02 | 5/13/2026 | 5/20/2026 4:00:11 PM EST |
| 56.00 | 5.65 | 7.35 | 6.50 | % | 0.12 | 0 | 0 | 0.76 | -0.91 | 0.04 | -0.02 | 5/20/2026 4:00:11 PM EST | |||
| 57.00 | 6.65 | 8.10 | 7.38 | % | 0.13 | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 58.00 | 7.65 | 9.55 | 8.60 | 5.74 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | -0.97 | 0.02 | -0.01 | 5/11/2026 | 5/20/2026 4:00:11 PM EST |
| 59.00 | 8.65 | 10.55 | 9.60 | % | 0.16 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 60.00 | 9.45 | 11.90 | 10.68 | 8.02 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 4:00:11 PM EST |
| 61.00 | 10.05 | 12.95 | 11.50 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 62.00 | 11.05 | 13.95 | 12.50 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 63.00 | 12.65 | 14.60 | 13.63 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 64.00 | 13.05 | 15.95 | 14.50 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 65.00 | 14.05 | 16.95 | 15.50 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 66.00 | 15.55 | 17.75 | 16.65 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 67.00 | 16.65 | 18.70 | 17.68 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 68.00 | 17.65 | 18.75 | 18.20 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 69.00 | 18.65 | 20.55 | 19.60 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 70.00 | 19.65 | 21.85 | 20.75 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 75.00 | 24.45 | 26.55 | 25.50 | % | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 80.00 | 29.65 | 31.55 | 30.60 | % | 0.38 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST |