Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $48.25 as of 7/29/2026 3:15:49 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 | 16.65 | 20.40 | 18.53 | % | 0.62 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 35.00 | 11.65 | 15.40 | 13.53 | % | 0.39 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 36.00 | 10.65 | 14.40 | 12.53 | % | 0.35 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 37.00 | 9.65 | 13.40 | 11.53 | % | 0.31 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 38.00 | 8.65 | 12.40 | 10.53 | 7.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 3:59:56 PM EST |
| 39.00 | 7.65 | 11.40 | 9.53 | % | 0.24 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 40.00 | 6.65 | 10.40 | 8.53 | % | 0.21 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 40.50 | 6.15 | 9.90 | 8.03 | % | 0.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 41.00 | 5.65 | 9.55 | 7.60 | % | 0.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 41.50 | 5.15 | 9.05 | 7.10 | % | 0.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 42.00 | 4.70 | 8.55 | 6.63 | % | 0.16 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 42.50 | 4.20 | 7.95 | 6.08 | % | 0.14 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 43.00 | 4.35 | 6.90 | 5.63 | % | 0.13 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 43.50 | 3.85 | 6.40 | 5.13 | % | 0.12 | 0 | 0 | 0.90 | 1.00 | 0.01 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 44.00 | 3.40 | 5.95 | 4.68 | % | 0.11 | 0 | 0 | 0.86 | 0.97 | 0.06 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 44.50 | 2.94 | 5.45 | 4.20 | % | 0.09 | 0 | 0 | 0.82 | 0.92 | 0.07 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 45.00 | 2.51 | 5.05 | 3.78 | 1.83 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.79 | 0.89 | 0.08 | -0.01 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 45.50 | 1.37 | 4.60 | 2.99 | % | 0.07 | 0 | 0 | 0.76 | 0.82 | 0.09 | -0.02 | 7/29/2026 3:59:56 PM EST | |||
| 46.00 | 1.67 | 3.40 | 2.54 | 1.52 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.51 | 0.78 | 0.10 | -0.02 | 7/23/2026 | 7/29/2026 3:59:56 PM EST |
| 46.50 | 2.45 | 2.87 | 2.66 | % | 0.06 | 0 | 0 | 0.41 | 0.74 | 0.11 | -0.02 | 7/29/2026 3:59:56 PM EST | |||
| 47.00 | 1.88 | 2.51 | 2.20 | 2.06 | 0.00 | 0.00% | 0.05 | 0 | 413 | 0.37 | 0.68 | 0.12 | -0.03 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 47.50 | 1.77 | 1.94 | 1.86 | 1.91 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | 0.62 | 0.13 | -0.03 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 48.00 | 1.16 | 1.63 | 1.40 | 1.65 | +0.18 | +12.25% | 0.03 | 1 | 38 | 0.31 | 0.55 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 48.50 | 0.98 | 1.38 | 1.18 | % | 0.02 | 0 | 0 | 0.32 | 0.49 | 0.13 | -0.03 | 7/29/2026 3:59:56 PM EST | |||
| 49.00 | 0.77 | 1.15 | 0.96 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.32 | 0.42 | 0.13 | -0.03 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 49.50 | 0.57 | 1.03 | 0.80 | % | 0.02 | 0 | 0 | 0.33 | 0.36 | 0.12 | -0.03 | 7/29/2026 3:59:56 PM EST | |||
| 50.00 | 0.41 | 0.78 | 0.60 | 0.57 | -0.08 | -12.31% | 0.01 | 2 | 101 | 0.31 | 0.30 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 51.00 | 0.18 | 0.54 | 0.36 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.31 | 0.21 | 0.09 | -0.02 | 7/22/2026 | 7/29/2026 3:59:56 PM EST |
| 52.00 | 0.03 | 0.61 | 0.32 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.33 | 0.13 | 0.07 | -0.02 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 0.94 | 0.47 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.08 | 0.05 | -0.01 | 7/13/2026 | 7/29/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.03 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.63 | 0.32 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.02 | 0.02 | -0.01 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 57.00 | 0.00 | 1.73 | 0.87 | % | 0.02 | 0 | 0 | 1.12 | 0.01 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 58.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 59.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 2.14 | 1.07 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 1.73 | 0.87 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 40.50 | 0.00 | 1.73 | 0.87 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 41.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 1.79 | 0.90 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 43.00 | 0.07 | 0.41 | 0.24 | 0.18 | -0.55 | -75.35% | 0.01 | 4 | 94 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 43.50 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 44.00 | 0.00 | 1.05 | 0.53 | 0.30 | -0.65 | -68.43% | 0.01 | 2 | 12 | 0.69 | -0.03 | 0.06 | 0.00 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 44.50 | 0.05 | 1.07 | 0.56 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.07 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.56 | 0.28 | 0.35 | -0.30 | -46.16% | 0.01 | 2 | 98 | 0.44 | -0.11 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 45.50 | 0.19 | 0.49 | 0.34 | % | 0.01 | 0 | 0 | 0.32 | -0.18 | 0.09 | -0.02 | 7/29/2026 3:59:56 PM EST | |||
| 46.00 | 0.28 | 0.58 | 0.43 | 0.58 | -0.05 | -7.94% | 0.01 | 58 | 177 | 0.31 | -0.22 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 46.50 | 0.60 | 0.69 | 0.65 | % | 0.01 | 0 | 0 | 0.34 | -0.26 | 0.11 | -0.02 | 7/29/2026 3:59:56 PM EST | |||
| 47.00 | 0.74 | 0.85 | 0.80 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.32 | 0.12 | -0.03 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 47.50 | 0.71 | 1.02 | 0.87 | 0.92 | % | 0.02 | 105 | 0 | 0.30 | -0.38 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 48.00 | 0.92 | 1.23 | 1.08 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.45 | 0.13 | -0.03 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 48.50 | 1.29 | 1.47 | 1.38 | % | 0.03 | 0 | 0 | 0.30 | -0.51 | 0.13 | -0.03 | 7/29/2026 3:59:56 PM EST | |||
| 49.00 | 1.61 | 1.99 | 1.80 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.58 | 0.13 | -0.03 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 49.50 | 1.86 | 2.09 | 1.98 | % | 0.04 | 0 | 0 | 0.30 | -0.64 | 0.12 | -0.03 | 7/29/2026 3:59:56 PM EST | |||
| 50.00 | 1.89 | 2.53 | 2.21 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.26 | -0.70 | 0.12 | -0.03 | 7/22/2026 | 7/29/2026 3:59:56 PM EST |
| 51.00 | 2.79 | 3.65 | 3.22 | % | 0.06 | 0 | 0 | 0.32 | -0.79 | 0.09 | -0.02 | 7/29/2026 3:59:56 PM EST | |||
| 52.00 | 2.68 | 5.20 | 3.94 | % | 0.08 | 0 | 0 | 0.71 | -0.87 | 0.07 | -0.02 | 7/29/2026 3:59:56 PM EST | |||
| 53.00 | 3.55 | 6.15 | 4.85 | % | 0.09 | 0 | 0 | 0.78 | -0.92 | 0.05 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 54.00 | 4.55 | 7.10 | 5.83 | % | 0.11 | 0 | 0 | 0.83 | -0.96 | 0.03 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 55.00 | 4.95 | 8.70 | 6.83 | % | 0.12 | 0 | 0 | 1.07 | -0.98 | 0.02 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 56.00 | 6.45 | 9.70 | 8.08 | % | 0.14 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 57.00 | 6.90 | 10.70 | 8.80 | % | 0.15 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 58.00 | 7.90 | 11.65 | 9.78 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 59.00 | 8.90 | 12.65 | 10.78 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 60.00 | 9.90 | 13.65 | 11.78 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 65.00 | 15.40 | 18.60 | 17.00 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 70.00 | 19.75 | 23.60 | 21.68 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST |