Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $59.95 as of 1/26/2026 11:23:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.70 | 28.10 | 26.40 | 24.98 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/26/2026 10:59:04 AM EST |
| 40.00 | 20.30 | 22.25 | 21.28 | % | 0.53 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM EST | |||
| 45.00 | 15.55 | 18.00 | 16.78 | 15.28 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 10:59:04 AM EST |
| 47.00 | 13.55 | 15.70 | 14.63 | % | 0.31 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM EST | |||
| 48.00 | 12.60 | 14.80 | 13.70 | % | 0.29 | 0 | 0 | 2.54 | 0.99 | 0.00 | -0.01 | 1/26/2026 10:59:04 AM EST | |||
| 49.00 | 11.60 | 13.75 | 12.68 | % | 0.26 | 0 | 0 | 2.33 | 0.99 | 0.00 | -0.02 | 1/26/2026 10:59:04 AM EST | |||
| 50.00 | 10.60 | 12.85 | 11.73 | % | 0.23 | 0 | 0 | 2.28 | 0.98 | 0.01 | -0.05 | 1/26/2026 10:59:04 AM EST | |||
| 51.00 | 9.65 | 11.90 | 10.78 | % | 0.21 | 0 | 0 | 2.14 | 0.97 | 0.01 | -0.06 | 1/26/2026 10:59:04 AM EST | |||
| 52.00 | 8.70 | 10.80 | 9.75 | % | 0.19 | 0 | 0 | 1.94 | 0.94 | 0.02 | -0.12 | 1/26/2026 10:59:04 AM EST | |||
| 53.00 | 7.50 | 9.70 | 8.60 | 7.67 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.74 | 0.92 | 0.02 | -0.15 | 1/15/2026 | 1/26/2026 10:59:04 AM EST |
| 54.00 | 6.75 | 8.45 | 7.60 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.63 | 0.90 | 0.03 | -0.15 | 1/16/2026 | 1/26/2026 10:59:04 AM EST |
| 55.00 | 6.05 | 7.55 | 6.80 | 7.32 | +1.52 | +26.21% | 0.12 | 1 | 8 | 1.59 | 0.87 | 0.03 | -0.18 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 56.00 | 4.85 | 7.10 | 5.98 | 4.63 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.51 | 0.85 | 0.04 | -0.18 | 1/16/2026 | 1/26/2026 10:59:04 AM EST |
| 57.00 | 3.95 | 6.15 | 5.05 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.39 | 0.80 | 0.05 | -0.21 | 1/22/2026 | 1/26/2026 10:59:04 AM EST |
| 58.00 | 3.60 | 3.90 | 3.75 | 3.84 | +0.31 | +8.79% | 0.06 | 1 | 161 | 1.06 | 0.75 | 0.06 | -0.22 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 59.00 | 2.92 | 3.15 | 3.04 | 3.55 | +1.27 | +55.71% | 0.05 | 8 | 129 | 0.88 | 0.70 | 0.07 | -0.23 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 60.00 | 2.25 | 2.49 | 2.37 | 2.43 | +0.50 | +25.91% | 0.04 | 29 | 493 | 0.71 | 0.62 | 0.08 | -0.23 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 61.00 | 1.75 | 1.95 | 1.85 | 1.89 | +0.69 | +57.50% | 0.03 | 69 | 510 | 0.71 | 0.54 | 0.09 | -0.23 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 62.00 | 1.31 | 1.46 | 1.39 | 1.36 | +0.33 | +32.04% | 0.02 | 241 | 548 | 0.71 | 0.45 | 0.09 | -0.23 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 63.00 | 0.95 | 1.12 | 1.04 | 1.01 | +0.11 | +12.23% | 0.02 | 2,408 | 3,905 | 0.70 | 0.37 | 0.09 | -0.21 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 64.00 | 0.57 | 0.79 | 0.68 | 0.70 | +0.33 | +89.19% | 0.01 | 177 | 200 | 0.69 | 0.29 | 0.08 | -0.19 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 65.00 | 0.42 | 0.62 | 0.52 | 0.52 | +0.09 | +20.93% | 0.01 | 317 | 454 | 0.70 | 0.22 | 0.07 | -0.17 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 66.00 | 0.29 | 0.43 | 0.36 | 0.40 | +0.13 | +48.15% | 0.01 | 356 | 40 | 0.69 | 0.17 | 0.06 | -0.15 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 67.00 | 0.18 | 0.39 | 0.29 | 0.27 | +0.11 | +68.75% | 0.00 | 39 | 192 | 0.69 | 0.13 | 0.05 | -0.13 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 68.00 | 0.00 | 0.30 | 0.15 | 0.27 | +0.15 | +125.00% | 0.00 | 13 | 71 | 0.89 | 0.09 | 0.04 | -0.10 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 69.00 | 0.00 | 0.57 | 0.29 | 0.17 | +0.02 | +13.34% | 0.00 | 10 | 19 | 1.10 | 0.06 | 0.03 | -0.07 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 70.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.98 | 0.04 | 0.02 | -0.06 | 1/22/2026 | 1/26/2026 10:59:04 AM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.03 | 0.01 | -0.04 | 1/2/2026 | 1/26/2026 10:59:04 AM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.02 | 0.01 | -0.03 | 12/18/2025 | 1/26/2026 10:59:04 AM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.01 | 0.01 | -0.02 | 1/5/2026 | 1/26/2026 10:59:04 AM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.88 | -98.88% | 0.00 | 1 | 20 | 1.22 | 0.01 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 1/26/2026 10:59:04 AM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/26/2026 10:59:04 AM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 10:59:04 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.84 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 10:59:04 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.41 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 10:59:04 AM EST |
| 47.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | -0.01 | 0.00 | -0.01 | 1/26/2026 10:59:04 AM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | -0.01 | 0.00 | -0.02 | 1/26/2026 10:59:04 AM EST | |||
| 50.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.22 | -81.49% | 0.00 | 22 | 27 | 0.91 | -0.02 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.50 | -0.03 | 0.01 | -0.06 | 1/23/2026 | 1/26/2026 10:59:04 AM EST |
| 52.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 5 | 91 | 1.03 | -0.06 | 0.02 | -0.12 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 53.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.08 | -34.79% | 0.00 | 4 | 346 | 0.86 | -0.08 | 0.02 | -0.15 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 54.00 | 0.16 | 0.36 | 0.26 | 0.18 | -0.14 | -43.75% | 0.00 | 1 | 421 | 0.91 | -0.10 | 0.03 | -0.15 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 55.00 | 0.17 | 0.45 | 0.31 | 0.31 | -0.12 | -27.91% | 0.01 | 5 | 7,340 | 0.83 | -0.13 | 0.03 | -0.18 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 56.00 | 0.31 | 0.45 | 0.38 | 0.31 | -0.16 | -34.05% | 0.01 | 6 | 159 | 0.91 | -0.15 | 0.04 | -0.18 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 57.00 | 0.38 | 0.54 | 0.46 | 0.46 | -0.24 | -34.29% | 0.01 | 21 | 298 | 0.73 | -0.20 | 0.05 | -0.21 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 58.00 | 0.64 | 0.80 | 0.72 | 0.72 | -0.30 | -29.42% | 0.01 | 23 | 245 | 0.73 | -0.25 | 0.06 | -0.22 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 59.00 | 0.79 | 1.09 | 0.94 | 0.91 | -0.42 | -31.58% | 0.02 | 221 | 3,867 | 0.72 | -0.30 | 0.07 | -0.23 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 60.00 | 1.14 | 1.43 | 1.29 | 1.09 | -0.83 | -43.23% | 0.02 | 25 | 237 | 0.70 | -0.38 | 0.08 | -0.23 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 61.00 | 1.57 | 1.91 | 1.74 | 1.79 | -0.15 | -7.74% | 0.03 | 2 | 31 | 0.69 | -0.46 | 0.09 | -0.23 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 62.00 | 2.12 | 2.44 | 2.28 | 2.32 | -0.93 | -28.62% | 0.04 | 1 | 49 | 0.69 | -0.55 | 0.09 | -0.23 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 63.00 | 2.78 | 3.10 | 2.94 | 5.65 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.68 | -0.63 | 0.09 | -0.21 | 1/20/2026 | 1/26/2026 10:59:04 AM EST |
| 64.00 | 3.50 | 3.80 | 3.65 | 3.24 | -1.69 | -34.28% | 0.06 | 1 | 9 | 0.62 | -0.71 | 0.08 | -0.19 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 65.00 | 3.65 | 4.65 | 4.15 | 4.15 | -1.64 | -28.33% | 0.06 | 20 | 23 | 0.88 | -0.78 | 0.07 | -0.17 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 66.00 | 4.60 | 5.55 | 5.08 | 4.84 | -2.88 | -37.31% | 0.08 | 1 | 3 | 0.89 | -0.83 | 0.06 | -0.15 | 1/26/2026 | 1/26/2026 10:59:04 AM EST |
| 67.00 | 4.70 | 6.80 | 5.75 | 7.58 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.19 | -0.87 | 0.05 | -0.13 | 1/12/2026 | 1/26/2026 10:59:04 AM EST |
| 68.00 | 5.90 | 7.40 | 6.65 | 8.81 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.09 | -0.91 | 0.04 | -0.10 | 1/16/2026 | 1/26/2026 10:59:04 AM EST |
| 69.00 | 6.85 | 8.60 | 7.73 | 7.38 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.29 | -0.94 | 0.03 | -0.07 | 1/8/2026 | 1/26/2026 10:59:04 AM EST |
| 70.00 | 7.40 | 9.55 | 8.48 | % | 0.12 | 0 | 0 | 1.35 | -0.96 | 0.02 | -0.06 | 1/26/2026 10:59:04 AM EST | |||
| 71.00 | 8.20 | 10.35 | 9.28 | % | 0.13 | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.04 | 1/26/2026 10:59:04 AM EST | |||
| 72.00 | 9.25 | 11.50 | 10.38 | % | 0.14 | 0 | 0 | 1.50 | -0.98 | 0.01 | -0.03 | 1/26/2026 10:59:04 AM EST | |||
| 73.00 | 10.25 | 12.45 | 11.35 | % | 0.16 | 0 | 0 | 1.55 | -0.99 | 0.01 | -0.02 | 1/26/2026 10:59:04 AM EST | |||
| 74.00 | 11.25 | 13.45 | 12.35 | % | 0.17 | 0 | 0 | 1.63 | -0.99 | 0.01 | -0.01 | 1/26/2026 10:59:04 AM EST | |||
| 75.00 | 12.15 | 14.45 | 13.30 | % | 0.18 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 1/26/2026 10:59:04 AM EST | |||
| 76.00 | 13.10 | 15.45 | 14.28 | % | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM EST | |||
| 77.00 | 14.10 | 16.65 | 15.38 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM EST | |||
| 78.00 | 15.75 | 17.65 | 16.70 | % | 0.21 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM EST | |||
| 79.00 | 16.75 | 18.50 | 17.63 | % | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM EST | |||
| 80.00 | 17.75 | 20.05 | 18.90 | % | 0.24 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM EST | |||
| 85.00 | 22.75 | 25.10 | 23.93 | % | 0.28 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/26/2026 10:59:04 AM EST |