Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $53.02 as of 8/12/2025 1:27:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.20 | 31.10 | 29.15 | 22.50 | 0.00 | 0.00% | 1.17 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:59:05 PM EST |
| 27.50 | 24.75 | 28.60 | 26.68 | % | 0.97 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 30.00 | 22.25 | 26.10 | 24.18 | 22.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:05 PM EST |
| 32.50 | 19.95 | 23.60 | 21.78 | % | 0.67 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 35.00 | 17.90 | 20.75 | 19.33 | 17.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 37.00 | 15.65 | 19.15 | 17.40 | % | 0.47 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 37.50 | 14.70 | 18.55 | 16.63 | 11.57 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:05 PM EST |
| 38.00 | 14.25 | 18.15 | 16.20 | % | 0.43 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 39.00 | 13.45 | 17.15 | 15.30 | 14.07 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 40.00 | 13.80 | 14.90 | 14.35 | 12.83 | 0.00 | 0.00% | 0.36 | 0 | 25 | 2.85 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 41.00 | 11.25 | 15.15 | 13.20 | 11.74 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 42.00 | 10.50 | 14.10 | 12.30 | 11.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 42.50 | 11.15 | 11.95 | 11.55 | 9.90 | 0.00 | 0.00% | 0.27 | 0 | 122 | 2.01 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 43.00 | 9.60 | 13.05 | 11.33 | 9.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 44.00 | 9.75 | 10.95 | 10.35 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:05 PM EST |
| 44.50 | 9.15 | 10.00 | 9.58 | % | 0.22 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 45.00 | 8.80 | 9.25 | 9.03 | 7.32 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.64 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 45.50 | 8.20 | 8.90 | 8.55 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 46.00 | 7.65 | 8.50 | 8.08 | 3.12 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:05 PM EST |
| 46.50 | 7.15 | 7.85 | 7.50 | 6.96 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 47.00 | 6.95 | 7.10 | 7.03 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 47.50 | 6.45 | 6.60 | 6.53 | 6.56 | +1.21 | +22.62% | 0.14 | 7 | 3,050 | 0.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 48.00 | 5.85 | 6.10 | 5.98 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:05 PM EST |
| 48.50 | 5.45 | 5.60 | 5.53 | 5.27 | +0.87 | +19.78% | 0.11 | 1 | 7 | 0.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 49.00 | 4.95 | 5.10 | 5.03 | 3.44 | 0.00 | 0.00% | 0.10 | 0 | 174 | 0.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 49.50 | 4.45 | 4.60 | 4.53 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 870 | 0.66 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 50.00 | 4.00 | 4.10 | 4.05 | 4.25 | +1.15 | +37.10% | 0.08 | 1,063 | 6,286 | 0.60 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 51.00 | 3.00 | 3.10 | 3.05 | 3.00 | +1.05 | +53.85% | 0.06 | 3 | 450 | 0.48 | 0.96 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 52.00 | 2.06 | 2.15 | 2.11 | 2.50 | +1.21 | +93.80% | 0.04 | 7 | 1,109 | 0.32 | 0.90 | 0.10 | -0.06 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 52.50 | 1.62 | 1.70 | 1.66 | 1.72 | +0.99 | +135.62% | 0.03 | 93 | 3,287 | 0.31 | 0.85 | 0.14 | -0.07 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 53.00 | 1.20 | 1.29 | 1.25 | 1.39 | +0.66 | +90.42% | 0.02 | 238 | 881 | 0.30 | 0.78 | 0.19 | -0.08 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 54.00 | 0.55 | 0.62 | 0.59 | 0.68 | +0.41 | +151.86% | 0.01 | 146 | 1,662 | 0.29 | 0.55 | 0.28 | -0.10 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 55.00 | 0.19 | 0.25 | 0.22 | 0.20 | +0.13 | +185.72% | 0.00 | 1,162 | 2,564 | 0.28 | 0.28 | 0.25 | -0.08 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 56.00 | 0.06 | 0.07 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 72 | 253 | 0.30 | 0.11 | 0.13 | -0.05 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 57.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 121 | 414 | 0.31 | 0.04 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 57.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.34 | 0.02 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 58.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.55 | 0.01 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 59.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 111 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 61.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 62.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 63.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.21 | % | 0.00 | 1 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST | |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 1 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:59:05 PM EST |
| 27.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.58 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:05 PM EST |
| 32.50 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:59:05 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.32 | -91.43% | 0.00 | 2 | 229 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 37.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 37.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,242 | 2.98 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:05 PM EST |
| 38.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 269 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.22 | +0.16 | +266.67% | 0.00 | 1 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 42.00 | 0.00 | 0.34 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:05 PM EST |
| 42.50 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,077 | 2.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 43.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.15 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 44.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 899 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 44.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,937 | 1.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 1,144 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 46.50 | 0.00 | 0.12 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 47.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,593 | 0.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 29 | 355 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 48.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 117 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 49.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 324 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 49.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 45 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 1,221 | 0.52 | -0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 51.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.18 | -81.82% | 0.00 | 155 | 1,150 | 0.37 | -0.04 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 52.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.23 | -74.20% | 0.00 | 418 | 1,053 | 0.33 | -0.10 | 0.10 | -0.06 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 52.50 | 0.11 | 0.15 | 0.13 | 0.10 | -0.60 | -85.72% | 0.00 | 89 | 1,110 | 0.32 | -0.15 | 0.14 | -0.07 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 53.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.50 | -70.43% | 0.00 | 25 | 154 | 0.30 | -0.22 | 0.19 | -0.08 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 54.00 | 0.53 | 0.59 | 0.56 | 0.46 | -1.16 | -71.61% | 0.01 | 251 | 47 | 0.29 | -0.45 | 0.28 | -0.10 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 55.00 | 1.16 | 1.24 | 1.20 | 1.06 | -1.94 | -64.67% | 0.02 | 27 | 18 | 0.29 | -0.72 | 0.25 | -0.08 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 56.00 | 2.00 | 2.11 | 2.06 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.30 | -0.89 | 0.13 | -0.05 | 7/31/2025 | 8/12/2025 12:59:05 PM EST |
| 57.00 | 2.91 | 3.10 | 3.01 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.39 | -0.96 | 0.06 | -0.02 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 57.50 | 3.40 | 3.65 | 3.53 | 4.84 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.47 | -0.98 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 58.00 | 3.60 | 4.40 | 4.00 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.72 | -0.99 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 59.00 | 4.55 | 5.30 | 4.93 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 60.00 | 4.10 | 7.80 | 5.95 | 7.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 61.00 | 4.90 | 8.80 | 6.85 | % | 0.11 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 62.00 | 6.35 | 9.75 | 8.05 | % | 0.13 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 63.00 | 7.40 | 9.40 | 8.40 | % | 0.13 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 64.00 | 9.05 | 11.05 | 10.05 | % | 0.16 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 65.00 | 8.95 | 11.40 | 10.18 | % | 0.16 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST |