Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $46.00 as of 8/7/2026 4:43:02 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 | 14.05 | 17.45 | 15.75 | % | 0.53 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 35.00 | 9.20 | 12.60 | 10.90 | % | 0.31 | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 36.00 | 9.20 | 11.05 | 10.13 | % | 0.28 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 37.00 | 8.25 | 10.10 | 9.18 | % | 0.25 | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 38.00 | 7.35 | 9.15 | 8.25 | % | 0.22 | 0 | 0 | 0.63 | 0.93 | 0.02 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 39.00 | 6.40 | 8.25 | 7.33 | % | 0.19 | 0 | 0 | 0.60 | 0.90 | 0.03 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 40.00 | 5.55 | 7.35 | 6.45 | % | 0.16 | 0 | 0 | 0.56 | 0.87 | 0.03 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 41.00 | 4.65 | 6.50 | 5.58 | % | 0.14 | 0 | 0 | 0.53 | 0.83 | 0.04 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 42.00 | 4.00 | 5.10 | 4.55 | % | 0.11 | 0 | 0 | 0.40 | 0.79 | 0.05 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 43.00 | 3.65 | 4.50 | 4.08 | % | 0.09 | 0 | 0 | 0.31 | 0.74 | 0.06 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 44.00 | 3.15 | 3.50 | 3.33 | % | 0.08 | 0 | 0 | 0.31 | 0.68 | 0.07 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 45.00 | 2.51 | 2.86 | 2.69 | % | 0.06 | 0 | 0 | 0.31 | 0.61 | 0.07 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 46.00 | 1.93 | 2.41 | 2.17 | % | 0.05 | 0 | 0 | 0.31 | 0.53 | 0.08 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 47.00 | 1.46 | 1.80 | 1.63 | % | 0.03 | 0 | 0 | 0.29 | 0.46 | 0.08 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 48.00 | 1.08 | 1.47 | 1.28 | % | 0.03 | 0 | 0 | 0.30 | 0.38 | 0.08 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 49.00 | 0.78 | 1.18 | 0.98 | % | 0.02 | 0 | 0 | 0.30 | 0.31 | 0.07 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 50.00 | 0.57 | 0.93 | 0.75 | % | 0.01 | 0 | 0 | 0.30 | 0.25 | 0.06 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 51.00 | 0.40 | 0.72 | 0.56 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.05 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 52.00 | 0.25 | 0.59 | 0.42 | % | 0.01 | 0 | 0 | 0.31 | 0.15 | 0.05 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 53.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.04 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 54.00 | 0.03 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 0.33 | 0.09 | 0.03 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 55.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.34 | 0.07 | 0.03 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.02 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 60.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 35.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 1.08 | -0.01 | 0.01 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 37.00 | 0.11 | 0.29 | 0.20 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.02 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 38.00 | 0.15 | 0.71 | 0.43 | 0.34 | % | 0.01 | 22 | 0 | 0.44 | -0.07 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 2:59:04 PM EST | |
| 39.00 | 0.23 | 0.43 | 0.33 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.03 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 40.00 | 0.21 | 0.59 | 0.40 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.03 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 41.00 | 0.40 | 0.73 | 0.57 | % | 0.01 | 0 | 0 | 0.36 | -0.17 | 0.04 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 42.00 | 0.46 | 0.86 | 0.66 | 0.84 | % | 0.02 | 22 | 0 | 0.31 | -0.21 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 2:59:04 PM EST | |
| 43.00 | 0.76 | 1.12 | 0.94 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.06 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 44.00 | 1.02 | 1.44 | 1.23 | % | 0.03 | 0 | 0 | 0.32 | -0.32 | 0.07 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 45.00 | 1.36 | 1.81 | 1.59 | % | 0.04 | 0 | 0 | 0.32 | -0.39 | 0.07 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 46.00 | 1.78 | 2.25 | 2.02 | % | 0.04 | 0 | 0 | 0.31 | -0.47 | 0.08 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 47.00 | 2.30 | 2.78 | 2.54 | % | 0.05 | 0 | 0 | 0.30 | -0.54 | 0.08 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 48.00 | 2.99 | 3.40 | 3.20 | % | 0.07 | 0 | 0 | 0.31 | -0.62 | 0.08 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 49.00 | 3.45 | 4.10 | 3.78 | % | 0.08 | 0 | 0 | 0.30 | -0.69 | 0.07 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 50.00 | 4.25 | 4.85 | 4.55 | % | 0.09 | 0 | 0 | 0.39 | -0.75 | 0.06 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 51.00 | 4.00 | 6.45 | 5.23 | % | 0.10 | 0 | 0 | 0.49 | -0.80 | 0.05 | -0.02 | 8/7/2026 2:59:04 PM EST | |||
| 52.00 | 5.55 | 7.40 | 6.48 | % | 0.12 | 0 | 0 | 0.52 | -0.85 | 0.05 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 53.00 | 6.45 | 8.30 | 7.38 | % | 0.14 | 0 | 0 | 0.54 | -0.88 | 0.04 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 54.00 | 7.40 | 9.25 | 8.33 | % | 0.15 | 0 | 0 | 0.57 | -0.91 | 0.03 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 55.00 | 8.35 | 10.45 | 9.40 | % | 0.17 | 0 | 0 | 0.64 | -0.93 | 0.03 | -0.01 | 8/7/2026 2:59:04 PM EST | |||
| 56.00 | 8.25 | 12.20 | 10.23 | % | 0.18 | 0 | 0 | 0.83 | -0.96 | 0.02 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 60.00 | 12.85 | 14.70 | 13.78 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 65.00 | 17.80 | 21.15 | 19.48 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST |