Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $52.49 as of 7/29/2025 2:19:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 32.90 | 36.75 | 34.83 | 19.85 | 0.00 | 0.00% | 1.99 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 2:58:58 PM EST |
| 20.00 | 30.40 | 34.25 | 32.33 | 27.15 | 0.00 | 0.00% | 1.62 | 0 | 6 | 2.44 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:58 PM EST |
| 22.50 | 27.90 | 31.70 | 29.80 | 15.15 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 2:58:58 PM EST |
| 25.00 | 25.45 | 29.15 | 27.30 | 23.74 | 0.00 | 0.00% | 1.09 | 0 | 6 | 1.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:58:58 PM EST |
| 27.50 | 24.65 | 25.40 | 25.03 | 20.00 | 0.00 | 0.00% | 0.91 | 0 | 1,522 | 1.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:58 PM EST |
| 30.00 | 22.15 | 22.60 | 22.38 | 20.25 | 0.00 | 0.00% | 0.75 | 0 | 1,698 | 0.92 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 32.50 | 19.55 | 20.50 | 20.03 | 18.39 | 0.00 | 0.00% | 0.62 | 0 | 534 | 1.05 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 35.00 | 17.20 | 17.40 | 17.30 | 17.88 | -0.17 | -0.95% | 0.49 | 3 | 20,813 | 0.60 | 0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 37.50 | 14.80 | 14.95 | 14.88 | 12.85 | 0.00 | 0.00% | 0.40 | 0 | 6,432 | 0.65 | 0.98 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 40.00 | 12.15 | 12.50 | 12.33 | 12.79 | 0.00 | 0.00% | 0.31 | 0 | 4,692 | 0.44 | 0.97 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 42.50 | 9.90 | 10.05 | 9.98 | 10.61 | 0.00 | 0.00% | 0.23 | 0 | 2,764 | 0.34 | 0.93 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 45.00 | 7.55 | 7.70 | 7.63 | 7.89 | -0.38 | -4.60% | 0.17 | 3 | 911 | 0.31 | 0.88 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 47.50 | 5.40 | 5.55 | 5.48 | 5.63 | -0.08 | -1.41% | 0.12 | 12 | 5,697 | 0.30 | 0.80 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 50.00 | 3.50 | 3.65 | 3.58 | 3.63 | -0.12 | -3.20% | 0.07 | 70 | 2,200 | 0.29 | 0.68 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 52.50 | 2.06 | 2.12 | 2.09 | 2.26 | -0.02 | -0.88% | 0.04 | 12 | 2,602 | 0.27 | 0.51 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 55.00 | 1.06 | 1.13 | 1.10 | 1.08 | -0.15 | -12.20% | 0.02 | 298 | 1,617 | 0.27 | 0.33 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 57.50 | 0.50 | 0.55 | 0.53 | 0.57 | -0.05 | -8.07% | 0.01 | 137 | 645 | 0.27 | 0.19 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 60.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.03 | -11.12% | 0.00 | 152 | 656 | 0.27 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 62.50 | 0.09 | 0.13 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.28 | 0.05 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 65.00 | 0.03 | 0.17 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.31 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:58 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.56 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,020 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:58 PM EST |
| 27.50 | 0.01 | 0.09 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 4,400 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 30.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,222 | 0.65 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 32.50 | 0.01 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,127 | 0.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:58 PM EST |
| 35.00 | 0.01 | 0.09 | 0.05 | 0.12 | +0.06 | +100.00% | 0.00 | 5 | 3,269 | 0.48 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 37.50 | 0.01 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,634 | 0.43 | -0.02 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 40.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 1,716 | 0.39 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 42.50 | 0.13 | 0.18 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 1,250 | 2,510 | 0.35 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 45.00 | 0.28 | 0.32 | 0.30 | 0.31 | -0.01 | -3.13% | 0.01 | 2 | 3,349 | 0.32 | -0.12 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 47.50 | 0.58 | 0.62 | 0.60 | 0.63 | -0.01 | -1.57% | 0.01 | 4 | 1,962 | 0.30 | -0.20 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 50.00 | 1.18 | 1.21 | 1.20 | 1.19 | -0.05 | -4.04% | 0.02 | 2 | 1,080 | 0.28 | -0.32 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 52.50 | 2.21 | 2.26 | 2.24 | 2.23 | +0.04 | +1.83% | 0.04 | 48 | 975 | 0.28 | -0.49 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 55.00 | 3.70 | 3.80 | 3.75 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 244 | 0.28 | -0.67 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 57.50 | 5.55 | 5.80 | 5.68 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.28 | -0.81 | 0.05 | -0.01 | 7/16/2025 | 7/29/2025 2:58:58 PM EST |
| 60.00 | 7.85 | 8.10 | 7.98 | 17.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.30 | -0.90 | 0.03 | -0.01 | 3/12/2025 | 7/29/2025 2:58:58 PM EST |
| 62.50 | 10.40 | 10.50 | 10.45 | 12.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.40 | -0.95 | 0.02 | -0.01 | 12/27/2024 | 7/29/2025 2:58:58 PM EST |
| 65.00 | 11.60 | 13.20 | 12.40 | 16.45 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.54 | -0.98 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 2:58:58 PM EST |
| 70.00 | 17.35 | 19.50 | 18.43 | 22.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 2:58:58 PM EST |
| 75.00 | 21.40 | 24.65 | 23.03 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 80.00 | 26.35 | 29.65 | 28.00 | % | 0.35 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST |