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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.30 | 25.50 | 24.90 | % | 1.00 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 30.00 | 18.85 | 20.25 | 19.55 | % | 0.65 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 35.00 | 14.55 | 15.65 | 15.10 | 15.25 | % | 0.43 | 1 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 38.00 | 11.25 | 12.55 | 11.90 | % | 0.31 | 0 | 0 | 0.77 | 0.97 | 0.01 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 39.00 | 10.75 | 11.90 | 11.33 | % | 0.29 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 40.00 | 9.60 | 10.85 | 10.23 | % | 0.26 | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 41.00 | 8.65 | 10.05 | 9.35 | % | 0.23 | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 42.00 | 8.00 | 8.60 | 8.30 | % | 0.20 | 0 | 0 | 0.36 | 0.89 | 0.03 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 43.00 | 7.10 | 7.75 | 7.43 | % | 0.17 | 0 | 0 | 0.40 | 0.86 | 0.03 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 44.00 | 6.25 | 6.85 | 6.55 | % | 0.15 | 0 | 0 | 0.38 | 0.83 | 0.04 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 45.00 | 5.50 | 6.00 | 5.75 | % | 0.13 | 0 | 0 | 0.38 | 0.79 | 0.04 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 46.00 | 4.80 | 5.15 | 4.98 | % | 0.11 | 0 | 0 | 0.37 | 0.75 | 0.05 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 47.00 | 4.10 | 4.40 | 4.25 | % | 0.09 | 0 | 0 | 0.36 | 0.70 | 0.05 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 48.00 | 2.99 | 3.75 | 3.37 | % | 0.07 | 0 | 0 | 0.32 | 0.64 | 0.06 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 49.00 | 2.84 | 3.15 | 3.00 | % | 0.06 | 0 | 0 | 0.35 | 0.58 | 0.06 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 50.00 | 2.35 | 2.57 | 2.46 | % | 0.05 | 0 | 0 | 0.35 | 0.52 | 0.06 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 51.00 | 1.90 | 2.14 | 2.02 | % | 0.04 | 0 | 0 | 0.35 | 0.45 | 0.06 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 52.00 | 1.50 | 1.73 | 1.62 | % | 0.03 | 0 | 0 | 0.34 | 0.39 | 0.06 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.36 | 0.34 | 0.06 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.35 | 0.28 | 0.05 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 0.35 | 0.24 | 0.05 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 56.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.04 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 57.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.35 | 0.16 | 0.04 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 58.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.36 | 0.13 | 0.03 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.36 | 0.10 | 0.03 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.21 | -0.01 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 2.26 | 1.13 | % | 0.03 | 0 | 0 | 1.04 | -0.03 | 0.01 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.45 | -0.07 | 0.02 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.44 | -0.09 | 0.02 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.03 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.03 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 44.00 | 0.60 | 0.75 | 0.68 | % | 0.02 | 0 | 0 | 0.39 | -0.17 | 0.04 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 45.00 | 0.78 | 0.91 | 0.85 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.04 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 46.00 | 1.00 | 1.17 | 1.09 | % | 0.02 | 0 | 0 | 0.37 | -0.25 | 0.05 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 47.00 | 1.30 | 1.45 | 1.38 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.05 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 48.00 | 1.57 | 1.75 | 1.66 | % | 0.03 | 0 | 0 | 0.36 | -0.36 | 0.06 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 49.00 | 0.73 | 2.22 | 1.48 | % | 0.03 | 0 | 0 | 0.26 | -0.42 | 0.06 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 50.00 | 2.48 | 2.71 | 2.60 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.06 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 51.00 | 2.77 | 3.25 | 3.01 | % | 0.06 | 0 | 0 | 0.33 | -0.55 | 0.06 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 52.00 | 3.60 | 3.90 | 3.75 | % | 0.07 | 0 | 0 | 0.35 | -0.61 | 0.06 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 53.00 | 4.30 | 4.55 | 4.43 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.06 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 54.00 | 4.95 | 5.40 | 5.18 | % | 0.10 | 0 | 0 | 0.35 | -0.72 | 0.05 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 55.00 | 5.75 | 6.25 | 6.00 | % | 0.11 | 0 | 0 | 0.36 | -0.76 | 0.05 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 56.00 | 6.50 | 7.40 | 6.95 | % | 0.12 | 0 | 0 | 0.37 | -0.80 | 0.04 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 57.00 | 7.30 | 7.90 | 7.60 | % | 0.13 | 0 | 0 | 0.33 | -0.84 | 0.04 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 58.00 | 8.25 | 8.95 | 8.60 | % | 0.15 | 0 | 0 | 0.53 | -0.87 | 0.03 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 59.00 | 9.15 | 9.75 | 9.45 | % | 0.16 | 0 | 0 | 0.33 | -0.90 | 0.03 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 9.85 | 11.00 | 10.43 | % | 0.17 | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.01 | 7/11/2025 3:59:51 PM EST |