Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $48.00 as of 7/22/2025 7:41:48 AM 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 | 21.80 | 25.30 | 23.55 | % | 0.94 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 30.00 | 18.10 | 20.30 | 19.20 | % | 0.64 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 33.00 | 15.05 | 17.35 | 16.20 | % | 0.49 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 34.00 | 14.10 | 16.35 | 15.23 | % | 0.45 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 35.00 | 13.00 | 15.35 | 14.18 | % | 0.41 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 36.00 | 12.00 | 14.30 | 13.15 | 14.01 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:48 PM EST |
| 37.00 | 11.00 | 13.35 | 12.18 | % | 0.33 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 38.00 | 9.95 | 12.30 | 11.13 | 12.05 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 3:59:48 PM EST |
| 39.00 | 9.00 | 11.40 | 10.20 | % | 0.26 | 0 | 0 | 1.49 | 0.99 | 0.01 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 40.00 | 8.10 | 10.40 | 9.25 | 8.65 | 0.00 | 0.00% | 0.23 | 0 | 29 | 1.39 | 0.98 | 0.01 | -0.01 | 7/7/2025 | 7/21/2025 3:59:48 PM EST |
| 41.00 | 7.05 | 9.45 | 8.25 | % | 0.20 | 0 | 0 | 1.30 | 0.96 | 0.02 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 42.00 | 6.15 | 7.50 | 6.83 | % | 0.16 | 0 | 0 | 0.69 | 0.92 | 0.03 | -0.02 | 7/21/2025 3:59:48 PM EST | |||
| 43.00 | 5.25 | 7.00 | 6.13 | 6.78 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.91 | 0.89 | 0.04 | -0.02 | 7/8/2025 | 7/21/2025 3:59:48 PM EST |
| 44.00 | 4.40 | 6.00 | 5.20 | 6.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.58 | 0.84 | 0.05 | -0.03 | 7/8/2025 | 7/21/2025 3:59:48 PM EST |
| 44.50 | 4.10 | 4.50 | 4.30 | % | 0.10 | 0 | 0 | 0.46 | 0.81 | 0.06 | -0.03 | 7/21/2025 3:59:48 PM EST | |||
| 45.00 | 3.65 | 4.10 | 3.88 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.44 | 0.78 | 0.07 | -0.04 | 7/10/2025 | 7/21/2025 3:59:48 PM EST |
| 45.50 | 3.35 | 3.70 | 3.53 | % | 0.08 | 0 | 0 | 0.44 | 0.75 | 0.07 | -0.04 | 7/21/2025 3:59:48 PM EST | |||
| 46.00 | 3.00 | 3.20 | 3.10 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.42 | 0.71 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 46.50 | 2.58 | 2.99 | 2.79 | % | 0.06 | 0 | 0 | 0.43 | 0.67 | 0.08 | -0.04 | 7/21/2025 3:59:48 PM EST | |||
| 47.00 | 2.26 | 2.60 | 2.43 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.41 | 0.63 | 0.09 | -0.05 | 7/10/2025 | 7/21/2025 3:59:48 PM EST |
| 47.50 | 1.96 | 2.44 | 2.20 | 2.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | 0.58 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 48.00 | 1.66 | 1.85 | 1.76 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.40 | 0.54 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 48.50 | 1.47 | 2.04 | 1.76 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | 0.49 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 49.00 | 1.29 | 1.41 | 1.35 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 184 | 0.40 | 0.45 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 49.50 | 1.03 | 1.45 | 1.24 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | 0.40 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 50.00 | 0.86 | 1.26 | 1.06 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.41 | 0.36 | 0.09 | -0.04 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 51.00 | 0.60 | 0.94 | 0.77 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 283 | 0.42 | 0.29 | 0.08 | -0.04 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 52.00 | 0.45 | 0.58 | 0.52 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.40 | 0.22 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 53.00 | 0.25 | 0.69 | 0.47 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | 0.17 | 0.06 | -0.03 | 7/16/2025 | 7/21/2025 3:59:48 PM EST |
| 54.00 | 0.14 | 0.66 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | 0.12 | 0.04 | -0.02 | 7/15/2025 | 7/21/2025 3:59:48 PM EST |
| 55.00 | 0.05 | 0.27 | 0.16 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.09 | 0.03 | -0.02 | 7/16/2025 | 7/21/2025 3:59:48 PM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.03 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 57.00 | 0.00 | 1.09 | 0.55 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.04 | 0.02 | -0.01 | 7/10/2025 | 7/21/2025 3:59:48 PM EST |
| 58.00 | 0.00 | 0.93 | 0.47 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/21/2025 3:59:48 PM EST |
| 59.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.01 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:48 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 1.46 | 0.73 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.01 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.97 | 0.49 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.02 | 0.01 | -0.01 | 6/30/2025 | 7/21/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.04 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.49 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.08 | 0.03 | -0.02 | 7/8/2025 | 7/21/2025 3:59:48 PM EST |
| 43.00 | 0.00 | 0.37 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.51 | -0.11 | 0.04 | -0.02 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 44.00 | 0.30 | 0.70 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.47 | -0.16 | 0.05 | -0.03 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 44.50 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 0.50 | -0.19 | 0.06 | -0.03 | 7/21/2025 3:59:48 PM EST | |||
| 45.00 | 0.51 | 0.60 | 0.56 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.41 | -0.22 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 45.50 | 0.63 | 0.76 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | -0.25 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 46.00 | 0.76 | 0.87 | 0.82 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.41 | -0.29 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 46.50 | 0.91 | 1.05 | 0.98 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.41 | -0.33 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 47.00 | 1.08 | 1.27 | 1.18 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.41 | -0.37 | 0.09 | -0.05 | 7/17/2025 | 7/21/2025 3:59:48 PM EST |
| 47.50 | 1.29 | 1.78 | 1.54 | % | 0.03 | 0 | 0 | 0.45 | -0.42 | 0.09 | -0.05 | 7/21/2025 3:59:48 PM EST | |||
| 48.00 | 1.53 | 1.66 | 1.60 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.40 | -0.46 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 48.50 | 1.75 | 2.24 | 2.00 | % | 0.04 | 0 | 0 | 0.44 | -0.51 | 0.09 | -0.05 | 7/21/2025 3:59:48 PM EST | |||
| 49.00 | 2.03 | 2.31 | 2.17 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.41 | -0.55 | 0.09 | -0.05 | 7/17/2025 | 7/21/2025 3:59:48 PM EST |
| 49.50 | 2.38 | 2.83 | 2.61 | % | 0.05 | 0 | 0 | 0.44 | -0.60 | 0.09 | -0.05 | 7/21/2025 3:59:48 PM EST | |||
| 50.00 | 2.66 | 3.10 | 2.88 | 2.38 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.43 | -0.64 | 0.09 | -0.04 | 7/17/2025 | 7/21/2025 3:59:48 PM EST |
| 51.00 | 3.40 | 4.30 | 3.85 | 2.83 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.50 | -0.71 | 0.08 | -0.04 | 7/11/2025 | 7/21/2025 3:59:48 PM EST |
| 52.00 | 4.05 | 5.20 | 4.63 | % | 0.09 | 0 | 0 | 0.51 | -0.78 | 0.07 | -0.04 | 7/21/2025 3:59:48 PM EST | |||
| 53.00 | 5.00 | 6.05 | 5.53 | % | 0.10 | 0 | 0 | 0.54 | -0.83 | 0.06 | -0.03 | 7/21/2025 3:59:48 PM EST | |||
| 54.00 | 5.60 | 7.35 | 6.48 | % | 0.12 | 0 | 0 | 0.51 | -0.88 | 0.04 | -0.02 | 7/21/2025 3:59:48 PM EST | |||
| 55.00 | 6.30 | 8.55 | 7.43 | % | 0.14 | 0 | 0 | 0.90 | -0.91 | 0.03 | -0.02 | 7/21/2025 3:59:48 PM EST | |||
| 56.00 | 7.00 | 9.20 | 8.10 | % | 0.14 | 0 | 0 | 0.93 | -0.94 | 0.03 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 57.00 | 7.60 | 10.75 | 9.18 | % | 0.16 | 0 | 0 | 1.16 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 58.00 | 8.55 | 11.80 | 10.18 | % | 0.18 | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 59.00 | 10.10 | 12.80 | 11.45 | % | 0.19 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 60.00 | 10.55 | 13.85 | 12.20 | % | 0.20 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:48 PM EST |