Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $48.40 as of 6/24/2026 8:09:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.50 | 19.45 | 18.48 | % | 0.62 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 35.00 | 12.40 | 14.45 | 13.43 | % | 0.38 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 38.00 | 9.35 | 11.80 | 10.58 | % | 0.28 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 39.00 | 8.40 | 10.55 | 9.48 | % | 0.24 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 40.00 | 7.40 | 9.40 | 8.40 | % | 0.21 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 41.00 | 6.40 | 8.85 | 7.63 | % | 0.19 | 0 | 0 | 1.75 | 0.99 | 0.01 | -0.01 | 6/24/2026 3:59:58 PM EST | |||
| 42.00 | 5.45 | 7.85 | 6.65 | % | 0.16 | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.02 | 6/24/2026 3:59:58 PM EST | |||
| 42.50 | 5.05 | 7.40 | 6.23 | % | 0.15 | 0 | 0 | 1.55 | 0.98 | 0.02 | -0.02 | 6/24/2026 3:59:58 PM EST | |||
| 43.00 | 4.65 | 6.15 | 5.40 | 4.83 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.14 | 0.97 | 0.03 | -0.04 | 6/22/2026 | 6/24/2026 3:59:58 PM EST |
| 43.50 | 4.15 | 5.55 | 4.85 | % | 0.11 | 0 | 0 | 1.03 | 0.95 | 0.04 | -0.04 | 6/24/2026 3:59:58 PM EST | |||
| 44.00 | 3.70 | 5.10 | 4.40 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.98 | 0.91 | 0.05 | -0.05 | 6/22/2026 | 6/24/2026 3:59:58 PM EST |
| 44.50 | 3.25 | 4.60 | 3.93 | % | 0.09 | 0 | 0 | 0.92 | 0.90 | 0.06 | -0.06 | 6/24/2026 3:59:58 PM EST | |||
| 45.00 | 2.80 | 4.15 | 3.48 | % | 0.08 | 0 | 0 | 0.87 | 0.85 | 0.08 | -0.07 | 6/24/2026 3:59:58 PM EST | |||
| 45.50 | 2.40 | 3.60 | 3.00 | % | 0.07 | 0 | 0 | 0.78 | 0.81 | 0.09 | -0.07 | 6/24/2026 3:59:58 PM EST | |||
| 46.00 | 2.10 | 2.58 | 2.34 | % | 0.05 | 0 | 0 | 0.38 | 0.76 | 0.11 | -0.08 | 6/24/2026 3:59:58 PM EST | |||
| 46.50 | 1.74 | 2.17 | 1.96 | 1.87 | -0.22 | -10.53% | 0.04 | 5 | 62 | 0.38 | 0.71 | 0.12 | -0.08 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 47.00 | 1.24 | 1.82 | 1.53 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 308 | 0.34 | 0.65 | 0.14 | -0.08 | 6/23/2026 | 6/24/2026 3:59:58 PM EST |
| 47.50 | 0.96 | 1.54 | 1.25 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.58 | 0.15 | -0.08 | 6/22/2026 | 6/24/2026 3:59:58 PM EST |
| 48.00 | 0.67 | 1.19 | 0.93 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.34 | 0.51 | 0.16 | -0.08 | 6/22/2026 | 6/24/2026 3:59:58 PM EST |
| 48.50 | 0.45 | 1.01 | 0.73 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.34 | 0.43 | 0.16 | -0.07 | 6/16/2026 | 6/24/2026 3:59:58 PM EST |
| 49.00 | 0.28 | 0.85 | 0.57 | 0.71 | +0.06 | +9.24% | 0.01 | 15 | 119 | 0.35 | 0.35 | 0.15 | -0.07 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 49.50 | 0.34 | 0.67 | 0.51 | 0.62 | +0.07 | +12.73% | 0.01 | 20 | 53 | 0.38 | 0.29 | 0.13 | -0.06 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 50.00 | 0.24 | 0.56 | 0.40 | 0.43 | +0.06 | +16.22% | 0.01 | 13 | 218 | 0.39 | 0.23 | 0.12 | -0.06 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 51.00 | 0.01 | 0.45 | 0.23 | 0.15 | -0.09 | -37.50% | 0.00 | 1 | 84 | 0.36 | 0.15 | 0.09 | -0.04 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 52.00 | 0.01 | 0.18 | 0.10 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 20 | 0.35 | 0.09 | 0.06 | -0.03 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 53.00 | 0.01 | 0.14 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.05 | 0.04 | -0.02 | 6/18/2026 | 6/24/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 19 | 0.56 | 0.02 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.23 | 0.12 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/24/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/24/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/24/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.01 | -0.01 | 6/24/2026 3:59:58 PM EST | |||
| 42.00 | 0.01 | 0.72 | 0.37 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | -0.02 | 0.01 | -0.02 | 6/22/2026 | 6/24/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 1.14 | 0.57 | 0.07 | -0.24 | -77.42% | 0.01 | 3 | 1 | 1.18 | -0.02 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.03 | 0.03 | -0.04 | 6/9/2026 | 6/24/2026 3:59:58 PM EST |
| 43.50 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.05 | 0.04 | -0.04 | 6/22/2026 | 6/24/2026 3:59:58 PM EST |
| 44.00 | 0.02 | 0.43 | 0.23 | 0.18 | -0.11 | -37.94% | 0.01 | 2 | 41 | 0.47 | -0.09 | 0.05 | -0.05 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 44.50 | 0.04 | 0.90 | 0.47 | 0.24 | -0.15 | -38.47% | 0.01 | 2 | 2 | 0.40 | -0.10 | 0.06 | -0.06 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 45.00 | 0.01 | 0.50 | 0.26 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.39 | -0.15 | 0.08 | -0.07 | 6/22/2026 | 6/24/2026 3:59:58 PM EST |
| 45.50 | 0.03 | 0.61 | 0.32 | 0.29 | % | 0.01 | 2,000 | 0 | 0.39 | -0.19 | 0.09 | -0.07 | 6/24/2026 | 6/24/2026 3:59:58 PM EST | |
| 46.00 | 0.09 | 0.71 | 0.40 | 0.37 | -0.28 | -43.08% | 0.01 | 1 | 87 | 0.38 | -0.24 | 0.11 | -0.08 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 46.50 | 0.21 | 0.80 | 0.51 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.38 | -0.29 | 0.12 | -0.08 | 6/22/2026 | 6/24/2026 3:59:58 PM EST |
| 47.00 | 0.34 | 0.95 | 0.65 | 0.57 | -0.27 | -32.15% | 0.01 | 10 | 10 | 0.37 | -0.35 | 0.14 | -0.08 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 47.50 | 0.55 | 1.13 | 0.84 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.37 | -0.42 | 0.15 | -0.08 | 6/22/2026 | 6/24/2026 3:59:58 PM EST |
| 48.00 | 0.78 | 1.34 | 1.06 | 1.17 | +0.17 | +17.00% | 0.02 | 2,040 | 128 | 0.36 | -0.49 | 0.16 | -0.08 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 48.50 | 1.12 | 1.61 | 1.37 | 1.32 | +0.08 | +6.46% | 0.03 | 106 | 110 | 0.37 | -0.57 | 0.16 | -0.07 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 49.00 | 1.44 | 1.97 | 1.71 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.37 | -0.65 | 0.15 | -0.07 | 6/23/2026 | 6/24/2026 3:59:58 PM EST |
| 49.50 | 1.70 | 2.28 | 1.99 | % | 0.04 | 0 | 0 | 0.47 | -0.71 | 0.13 | -0.06 | 6/24/2026 3:59:58 PM EST | |||
| 50.00 | 1.92 | 2.68 | 2.30 | 2.21 | -0.44 | -16.61% | 0.05 | 5 | 24 | 0.49 | -0.77 | 0.12 | -0.06 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 51.00 | 2.43 | 3.70 | 3.07 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.85 | 0.09 | -0.04 | 6/22/2026 | 6/24/2026 3:59:58 PM EST |
| 52.00 | 3.80 | 4.75 | 4.28 | 3.95 | -0.49 | -11.04% | 0.08 | 1 | 2 | 0.73 | -0.91 | 0.06 | -0.03 | 6/24/2026 | 6/24/2026 3:59:58 PM EST |
| 53.00 | 4.25 | 5.55 | 4.90 | 5.35 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.71 | -0.95 | 0.04 | -0.02 | 6/23/2026 | 6/24/2026 3:59:58 PM EST |
| 54.00 | 5.05 | 6.85 | 5.95 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.95 | -0.98 | 0.02 | -0.01 | 6/10/2026 | 6/24/2026 3:59:58 PM EST |
| 55.00 | 6.25 | 7.70 | 6.98 | 6.98 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.96 | -0.99 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 3:59:58 PM EST |
| 56.00 | 7.05 | 9.55 | 8.30 | % | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 57.00 | 8.05 | 10.40 | 9.23 | 7.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 3:59:58 PM EST |
| 58.00 | 9.05 | 11.55 | 10.30 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:58 PM EST |
| 59.00 | 10.00 | 12.55 | 11.28 | 9.71 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:58 PM EST |
| 60.00 | 10.90 | 13.55 | 12.23 | 10.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:58 PM EST |
| 61.00 | 11.90 | 14.55 | 13.23 | 11.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:58 PM EST |
| 62.00 | 12.90 | 15.55 | 14.23 | 12.87 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:58 PM EST |
| 63.00 | 13.90 | 16.55 | 15.23 | % | 0.24 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:58 PM EST | |||
| 65.00 | 15.90 | 18.55 | 17.23 | 15.98 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:58 PM EST |
| 70.00 | 20.90 | 23.40 | 22.15 | 20.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:58 PM EST |
| 75.00 | 25.90 | 28.55 | 27.23 | 25.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:58 PM EST |