Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $49.81 as of 7/11/2025 8:37:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 31.60 | 33.10 | 32.35 | 21.45 | 0.00 | 0.00% | 1.85 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 28.75 | 31.85 | 30.30 | 21.10 | 0.00 | 0.00% | 1.52 | 0 | 2 | 6.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:51 PM EST |
| 22.50 | 26.60 | 29.20 | 27.90 | 14.30 | 0.00 | 0.00% | 1.24 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 24.35 | 26.85 | 25.60 | 17.49 | 0.00 | 0.00% | 1.02 | 0 | 5 | 5.12 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:51 PM EST |
| 27.50 | 20.90 | 24.35 | 22.63 | 11.76 | 0.00 | 0.00% | 0.82 | 0 | 11 | 4.48 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 3:59:51 PM EST |
| 30.00 | 19.40 | 21.85 | 20.63 | 12.95 | 0.00 | 0.00% | 0.69 | 0 | 4 | 4.02 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:51 PM EST |
| 32.00 | 17.35 | 19.90 | 18.63 | % | 0.58 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 32.50 | 17.25 | 17.55 | 17.40 | 17.35 | +0.97 | +5.93% | 0.54 | 1 | 158 | 2.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 33.00 | 16.35 | 18.90 | 17.63 | % | 0.53 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 34.00 | 15.35 | 17.90 | 16.63 | % | 0.49 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 35.00 | 14.70 | 15.00 | 14.85 | 14.90 | -0.63 | -4.06% | 0.42 | 1 | 263 | 1.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 36.00 | 13.65 | 14.95 | 14.30 | 14.20 | % | 0.40 | 5 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 36.50 | 13.05 | 13.70 | 13.38 | 13.33 | % | 0.37 | 6 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 37.00 | 12.45 | 14.20 | 13.33 | % | 0.36 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 37.50 | 12.15 | 12.55 | 12.35 | 12.56 | -0.52 | -3.98% | 0.33 | 1 | 509 | 1.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 38.00 | 11.45 | 13.05 | 12.25 | 6.15 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:51 PM EST |
| 38.50 | 11.10 | 13.40 | 12.25 | % | 0.32 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 39.00 | 10.40 | 12.90 | 11.65 | % | 0.30 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 39.50 | 10.00 | 12.20 | 11.10 | % | 0.28 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 40.00 | 9.75 | 10.05 | 9.90 | 9.98 | -0.58 | -5.50% | 0.25 | 1 | 1,071 | 0.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 40.50 | 8.95 | 10.65 | 9.80 | % | 0.24 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 41.00 | 8.40 | 10.90 | 9.65 | 7.27 | 0.00 | 0.00% | 0.24 | 0 | 13 | 2.19 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 41.50 | 7.90 | 8.70 | 8.30 | 6.31 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.15 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 42.00 | 7.70 | 8.00 | 7.85 | 7.75 | +1.92 | +32.94% | 0.19 | 12 | 164 | 0.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 42.50 | 7.25 | 7.45 | 7.35 | 8.05 | 0.00 | 0.00% | 0.17 | 0 | 2,685 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 43.00 | 6.75 | 8.10 | 7.43 | 6.47 | 0.00 | 0.00% | 0.17 | 0 | 190 | 1.08 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 43.50 | 6.30 | 6.45 | 6.38 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 372 | 0.78 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 44.00 | 5.70 | 6.25 | 5.98 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 131 | 0.81 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 44.50 | 5.20 | 5.60 | 5.40 | 3.63 | 0.00 | 0.00% | 0.12 | 0 | 123 | 0.72 | 0.99 | 0.01 | -0.01 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 45.00 | 4.75 | 4.95 | 4.85 | 5.00 | -0.53 | -9.59% | 0.11 | 9 | 2,558 | 0.34 | 0.99 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 45.50 | 4.35 | 4.60 | 4.48 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 122 | 0.49 | 0.97 | 0.03 | -0.01 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 46.00 | 3.85 | 4.00 | 3.93 | 3.85 | -0.90 | -18.95% | 0.09 | 19 | 188 | 0.43 | 0.96 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 46.50 | 2.98 | 4.20 | 3.59 | 3.47 | +1.37 | +65.24% | 0.08 | 2 | 14 | 0.74 | 0.94 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 47.00 | 2.72 | 3.05 | 2.89 | 2.90 | +0.13 | +4.70% | 0.06 | 10 | 63 | 0.30 | 0.90 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 47.50 | 2.36 | 2.67 | 2.52 | 2.48 | -0.72 | -22.50% | 0.05 | 13 | 1,215 | 0.36 | 0.86 | 0.10 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 48.00 | 2.05 | 2.17 | 2.11 | 2.13 | -0.61 | -22.27% | 0.04 | 95 | 1,913 | 0.35 | 0.81 | 0.13 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 49.00 | 1.30 | 1.39 | 1.35 | 1.42 | -0.53 | -27.18% | 0.03 | 32 | 890 | 0.34 | 0.65 | 0.17 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 50.00 | 0.75 | 0.85 | 0.80 | 0.76 | -0.49 | -39.20% | 0.02 | 150 | 3,424 | 0.34 | 0.47 | 0.18 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 51.00 | 0.39 | 0.48 | 0.44 | 0.42 | -0.29 | -40.85% | 0.01 | 64 | 4,882 | 0.34 | 0.30 | 0.16 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 52.50 | 0.10 | 0.17 | 0.14 | 0.17 | -0.13 | -43.34% | 0.00 | 85 | 87 | 0.34 | 0.12 | 0.09 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 0.13 | 0.07 | 0.06 | % | 0.00 | 5 | 0 | 0.45 | 0.04 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 55.00 | 0.00 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.92 | 0.01 | 0.01 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.01 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 57.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 412 | 1.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,482 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.23 | 0.12 | 0.23 | +0.18 | +360.00% | 0.00 | 1 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 36.50 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.64 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 3,076 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 38.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.44 | 0.22 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 39.50 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,992 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 40.50 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 41.50 | 0.00 | 0.63 | 0.32 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,079 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 43.50 | 0.00 | 0.81 | 0.41 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 364 | 0.63 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 44.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.18 | -94.74% | 0.00 | 11 | 117 | 0.55 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.62 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 0.17 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 53 | 110 | 0.48 | -0.03 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 917 | 0.42 | -0.04 | 0.04 | -0.02 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 46.50 | 0.08 | 0.11 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 70 | 0.36 | -0.06 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 47.00 | 0.10 | 0.18 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 101 | 2,316 | 0.34 | -0.10 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 47.50 | 0.14 | 0.20 | 0.17 | 0.14 | -0.01 | -6.67% | 0.00 | 2 | 195 | 0.34 | -0.14 | 0.10 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 48.00 | 0.19 | 0.32 | 0.26 | 0.23 | +0.03 | +15.00% | 0.01 | 5 | 604 | 0.34 | -0.19 | 0.13 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 49.00 | 0.46 | 0.58 | 0.52 | 0.52 | +0.19 | +57.58% | 0.01 | 160 | 1,020 | 0.33 | -0.35 | 0.17 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 50.00 | 0.90 | 1.09 | 1.00 | 0.91 | +0.18 | +24.66% | 0.02 | 82 | 345 | 0.33 | -0.53 | 0.18 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 51.00 | 1.50 | 1.64 | 1.57 | 1.40 | +0.29 | +26.13% | 0.03 | 17 | 50 | 0.30 | -0.70 | 0.16 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 52.50 | 2.71 | 3.00 | 2.86 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.33 | -0.88 | 0.09 | -0.03 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 54.00 | 3.85 | 5.15 | 4.50 | % | 0.08 | 0 | 0 | 0.77 | -0.96 | 0.03 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 55.00 | 4.85 | 6.20 | 5.53 | 6.87 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.89 | -0.99 | 0.01 | 0.00 | 7/3/2025 | 7/11/2025 3:59:51 PM EST |
| 56.00 | 5.80 | 7.25 | 6.53 | 6.37 | % | 0.12 | 1 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 57.00 | 6.80 | 8.10 | 7.45 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 9.65 | 12.10 | 10.88 | % | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |