Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $48.55 as of 7/30/2026 2:36:09 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 | 19.20 | 20.00 | 19.60 | 19.70 | +1.06 | +5.69% | 0.65 | 13 | 5 | 6.46 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 35.00 | 13.55 | 15.60 | 14.58 | 14.54 | +1.19 | +8.92% | 0.42 | 7 | 3 | 6.22 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 36.00 | 12.60 | 15.70 | 14.15 | 12.30 | 0.00 | 0.00% | 0.39 | 0 | 3 | 5.85 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 37.00 | 11.65 | 13.60 | 12.63 | 11.40 | 0.00 | 0.00% | 0.34 | 0 | 4 | 4.67 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 37.50 | 11.75 | 12.65 | 12.20 | 12.15 | +1.15 | +10.46% | 0.33 | 6 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 38.00 | 11.45 | 13.10 | 12.28 | 11.60 | +1.10 | +10.48% | 0.32 | 6 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 38.50 | 10.15 | 12.45 | 11.30 | 11.57 | +2.49 | +27.43% | 0.29 | 3 | 3 | 4.68 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 39.00 | 10.45 | 11.20 | 10.83 | 10.55 | +1.23 | +13.20% | 0.28 | 3 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 39.50 | 8.85 | 10.65 | 9.75 | 10.07 | +1.16 | +13.02% | 0.25 | 6 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 40.00 | 9.25 | 10.80 | 10.03 | 9.68 | +1.51 | +18.49% | 0.25 | 2 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 40.50 | 8.75 | 10.35 | 9.55 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 41.00 | 8.25 | 9.75 | 9.00 | 8.71 | +1.30 | +17.55% | 0.22 | 2 | 9 | 2.34 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 41.50 | 7.75 | 9.20 | 8.48 | 8.20 | +1.35 | +19.71% | 0.20 | 4 | 9 | 2.37 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 42.00 | 7.40 | 8.65 | 8.03 | 7.61 | +1.34 | +21.38% | 0.19 | 13 | 19 | 2.10 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 42.50 | 6.75 | 7.50 | 7.13 | 7.11 | +1.08 | +17.91% | 0.17 | 1 | 11 | 2.58 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 43.00 | 6.25 | 7.00 | 6.63 | 6.58 | +1.25 | +23.46% | 0.15 | 2 | 20 | 2.44 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 43.50 | 5.85 | 6.50 | 6.18 | 4.78 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 44.00 | 5.40 | 6.15 | 5.78 | 5.69 | +1.27 | +28.74% | 0.13 | 17 | 59 | 1.86 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 44.50 | 3.50 | 6.35 | 4.93 | 5.15 | +2.65 | +106.00% | 0.11 | 5 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 45.00 | 4.35 | 5.00 | 4.68 | 4.54 | +1.63 | +56.02% | 0.10 | 7 | 15 | 1.87 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 45.50 | 3.90 | 4.50 | 4.20 | 4.15 | +1.37 | +49.29% | 0.09 | 22 | 39 | 1.26 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 46.00 | 3.35 | 4.00 | 3.68 | 3.70 | +1.17 | +46.25% | 0.08 | 5 | 533 | 1.58 | 1.00 | 0.01 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 46.50 | 2.80 | 3.50 | 3.15 | 3.18 | +1.58 | +98.75% | 0.07 | 6 | 94 | 1.20 | 0.99 | 0.02 | -0.01 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 47.00 | 1.63 | 3.10 | 2.37 | 1.48 | 0.00 | 0.00% | 0.05 | 0 | 147 | 1.41 | 0.97 | 0.04 | -0.01 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 47.50 | 1.96 | 2.54 | 2.25 | 2.30 | +1.22 | +112.97% | 0.05 | 2 | 292 | 1.18 | 0.94 | 0.08 | -0.04 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 48.00 | 1.50 | 2.02 | 1.76 | 1.85 | +0.92 | +98.93% | 0.04 | 31 | 174 | 1.00 | 0.90 | 0.14 | -0.07 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 48.50 | 1.07 | 1.61 | 1.34 | 1.64 | +1.23 | +300.00% | 0.03 | 17 | 52 | 0.93 | 0.80 | 0.21 | -0.15 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 49.00 | 0.64 | 1.06 | 0.85 | 0.87 | +0.54 | +163.64% | 0.02 | 19 | 280 | 0.45 | 0.69 | 0.28 | -0.23 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 49.50 | 0.33 | 0.68 | 0.51 | 0.48 | +0.23 | +92.00% | 0.01 | 16 | 16 | 0.43 | 0.54 | 0.35 | -0.23 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 50.00 | 0.17 | 0.48 | 0.33 | 0.31 | +0.06 | +24.00% | 0.01 | 209 | 133 | 0.31 | 0.36 | 0.36 | -0.20 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 51.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 11,791 | 104 | 0.37 | 0.10 | 0.17 | -0.05 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 52.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 75 | 0.68 | 0.01 | 0.03 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/30/2026 3:44:05 PM EST |
| 54.00 | 0.00 | 0.14 | 0.07 | 0.15 | -0.21 | -58.34% | 0.00 | 1 | 35 | 1.21 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 56.00 | 0.00 | 1.64 | 0.82 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/30/2026 3:44:05 PM EST |
| 57.00 | 0.00 | 0.34 | 0.17 | 0.07 | % | 0.00 | 1 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST | |
| 58.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 59.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 60.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 61.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/30/2026 3:44:05 PM EST |
| 62.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 63.00 | 0.00 | 0.03 | 0.02 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 35 | 3.60 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 2 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST | |
| 37.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 37.50 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.03 | 2 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST | |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 14 | 6.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:44:05 PM EST |
| 38.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 31 | 1.87 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 39.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 6.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:05 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 16 | 322 | 1.85 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 40.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 5.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 83 | 5.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 41.50 | 0.00 | 1.00 | 0.50 | 0.17 | +0.16 | +1,600.00% | 0.01 | 1 | 28 | 3.26 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.07 | +700.00% | 0.00 | 13 | 74 | 2.26 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 68 | 5.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.11 | +0.05 | +83.34% | 0.00 | 12 | 852 | 2.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 43.50 | 0.00 | 0.89 | 0.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:05 PM EST |
| 44.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 44.50 | 0.00 | 0.57 | 0.29 | 0.01 | -0.02 | -66.67% | 0.01 | 3 | 75 | 2.30 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 45.00 | 0.00 | 0.66 | 0.33 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 45.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 105 | 0.99 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.01 | +16.67% | 0.00 | 6 | 190 | 0.85 | 0.00 | 0.01 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 46.50 | 0.00 | 0.04 | 0.02 | 0.09 | -0.03 | -25.00% | 0.00 | 5 | 602 | 0.75 | -0.01 | 0.02 | -0.01 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 145 | 0.65 | -0.03 | 0.04 | -0.01 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 47.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.46 | -93.88% | 0.00 | 17 | 467 | 0.60 | -0.06 | 0.08 | -0.04 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.25 | -62.50% | 0.00 | 1 | 10 | 0.72 | -0.10 | 0.14 | -0.07 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 48.50 | 0.00 | 0.40 | 0.20 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.20 | 0.21 | -0.15 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 49.00 | 0.01 | 0.31 | 0.16 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | -0.31 | 0.28 | -0.23 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 49.50 | 0.08 | 0.43 | 0.26 | 0.28 | % | 0.01 | 10 | 0 | 0.39 | -0.46 | 0.35 | -0.23 | 7/30/2026 | 7/30/2026 3:44:05 PM EST | |
| 50.00 | 0.25 | 0.71 | 0.48 | 0.45 | % | 0.01 | 10 | 0 | 0.93 | -0.64 | 0.36 | -0.20 | 7/30/2026 | 7/30/2026 3:44:05 PM EST | |
| 51.00 | 0.92 | 3.20 | 2.06 | % | 0.04 | 0 | 0 | 2.31 | -0.90 | 0.17 | -0.05 | 7/30/2026 3:44:05 PM EST | |||
| 52.00 | 1.97 | 3.05 | 2.51 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.47 | -0.99 | 0.03 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 53.00 | 2.83 | 4.55 | 3.69 | 4.83 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 54.00 | 3.80 | 4.85 | 4.33 | 4.19 | -1.71 | -28.99% | 0.08 | 2 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 55.00 | 4.85 | 6.75 | 5.80 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:05 PM EST |
| 56.00 | 5.80 | 7.75 | 6.78 | 8.33 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 57.00 | 6.85 | 8.75 | 7.80 | 9.24 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 58.00 | 7.70 | 9.85 | 8.78 | 9.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:05 PM EST |
| 59.00 | 8.65 | 11.25 | 9.95 | 12.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:05 PM EST |
| 60.00 | 9.70 | 12.25 | 10.98 | 13.07 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:05 PM EST |
| 61.00 | 10.70 | 12.85 | 11.78 | % | 0.19 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 62.00 | 11.70 | 13.75 | 12.73 | 13.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 63.00 | 12.65 | 15.25 | 13.95 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 65.00 | 14.70 | 17.25 | 15.98 | 16.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 70.00 | 19.75 | 21.60 | 20.68 | 22.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |