Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $48.67 as of 7/18/2025 8:37:14 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 | 21.75 | 25.75 | 23.75 | 17.64 | 0.00 | 0.00% | 0.95 | 0 | 2 | 4.94 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:52 PM EST |
| 30.00 | 16.80 | 20.45 | 18.63 | % | 0.62 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 31.00 | 15.85 | 19.60 | 17.73 | % | 0.57 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 32.00 | 14.80 | 18.60 | 16.70 | % | 0.52 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 33.00 | 14.00 | 17.75 | 15.88 | 14.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:52 PM EST |
| 34.00 | 13.35 | 16.70 | 15.03 | 15.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:52 PM EST |
| 35.00 | 12.10 | 15.75 | 13.93 | 13.62 | -1.23 | -8.29% | 0.40 | 1 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 36.00 | 10.95 | 14.75 | 12.85 | 12.79 | -0.62 | -4.63% | 0.36 | 5 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 37.00 | 9.85 | 13.75 | 11.80 | % | 0.32 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 38.00 | 9.50 | 11.75 | 10.63 | 11.85 | 0.00 | 0.00% | 0.28 | 0 | 47 | 1.35 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 39.00 | 8.50 | 9.90 | 9.20 | 3.38 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:52 PM EST |
| 40.00 | 8.60 | 8.95 | 8.78 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:52 PM EST |
| 41.00 | 7.60 | 7.95 | 7.78 | 8.15 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.88 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 42.00 | 6.70 | 6.85 | 6.78 | 6.35 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.78 | 0.99 | 0.01 | -0.01 | 7/2/2025 | 7/18/2025 3:59:52 PM EST |
| 43.00 | 5.65 | 5.95 | 5.80 | 6.25 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.73 | 0.97 | 0.02 | -0.02 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 43.50 | 5.15 | 5.50 | 5.33 | % | 0.12 | 0 | 0 | 0.68 | 0.96 | 0.03 | -0.03 | 7/18/2025 3:59:52 PM EST | |||
| 44.00 | 4.70 | 5.00 | 4.85 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 98 | 0.54 | 0.94 | 0.04 | -0.03 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
| 44.50 | 4.30 | 4.60 | 4.45 | % | 0.10 | 0 | 0 | 0.58 | 0.92 | 0.05 | -0.04 | 7/18/2025 3:59:52 PM EST | |||
| 45.00 | 3.85 | 3.95 | 3.90 | 4.02 | -0.33 | -7.59% | 0.09 | 3 | 45 | 0.49 | 0.89 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 45.50 | 3.40 | 3.55 | 3.48 | 4.79 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.49 | 0.86 | 0.07 | -0.06 | 7/15/2025 | 7/18/2025 3:59:52 PM EST |
| 46.00 | 2.99 | 3.10 | 3.05 | 3.16 | -1.15 | -26.69% | 0.07 | 8 | 212 | 0.48 | 0.82 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 46.50 | 2.41 | 2.69 | 2.55 | 2.74 | -0.66 | -19.42% | 0.05 | 20 | 238 | 0.48 | 0.77 | 0.09 | -0.07 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 47.00 | 2.17 | 2.31 | 2.24 | 2.28 | -0.18 | -7.32% | 0.05 | 23 | 121 | 0.45 | 0.72 | 0.11 | -0.08 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 47.50 | 1.81 | 1.97 | 1.89 | 2.01 | -0.20 | -9.05% | 0.04 | 1 | 8 | 0.45 | 0.66 | 0.12 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 48.00 | 1.56 | 1.65 | 1.61 | 1.79 | -0.05 | -2.72% | 0.03 | 14 | 119 | 0.46 | 0.60 | 0.12 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 48.50 | 1.32 | 1.38 | 1.35 | 1.42 | -0.37 | -20.67% | 0.03 | 14 | 70 | 0.47 | 0.54 | 0.13 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 49.00 | 1.08 | 1.14 | 1.11 | 1.16 | -0.09 | -7.20% | 0.02 | 40 | 232 | 0.47 | 0.48 | 0.13 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 49.50 | 0.87 | 0.98 | 0.93 | 0.92 | -0.15 | -14.02% | 0.02 | 8 | 191 | 0.47 | 0.41 | 0.13 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 50.00 | 0.70 | 0.73 | 0.72 | 0.75 | -0.12 | -13.80% | 0.01 | 45 | 475 | 0.46 | 0.35 | 0.12 | -0.08 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 51.00 | 0.40 | 0.47 | 0.44 | 0.42 | -0.12 | -22.23% | 0.01 | 64 | 284 | 0.46 | 0.25 | 0.10 | -0.07 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 52.00 | 0.25 | 0.29 | 0.27 | 0.25 | -0.10 | -28.58% | 0.01 | 21 | 248 | 0.46 | 0.17 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 53.00 | 0.13 | 0.18 | 0.16 | 0.17 | -0.10 | -37.04% | 0.00 | 8 | 461 | 0.47 | 0.11 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 0.12 | 0.06 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 143 | 0.45 | 0.07 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.57 | 0.04 | 0.03 | -0.02 | 7/15/2025 | 7/18/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.09 | -64.29% | 0.00 | 5 | 1 | 0.71 | 0.03 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.52 | 0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST | |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/18/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 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 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.34 | 0.17 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.14 | 0.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.54 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.16 | -88.89% | 0.00 | 37 | 179 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.22 | 0.11 | 0.22 | +0.20 | +1,000.00% | 0.00 | 37 | 127 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.42 | 0.21 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.93 | 0.47 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.23 | -0.01 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.37 | +0.27 | +270.00% | 0.00 | 5 | 10 | 0.59 | -0.03 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 43.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | -0.04 | 0.03 | -0.03 | 7/18/2025 3:59:52 PM EST | |||
| 44.00 | 0.08 | 0.13 | 0.11 | 0.38 | +0.30 | +375.00% | 0.00 | 5 | 24 | 0.54 | -0.06 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 44.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | -0.08 | 0.05 | -0.04 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 45.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.03 | -14.29% | 0.00 | 3 | 55 | 0.49 | -0.11 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 45.50 | 0.21 | 0.27 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.14 | 0.07 | -0.06 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 46.00 | 0.29 | 0.35 | 0.32 | 0.34 | 0.00 | 0.00% | 0.01 | 9 | 310 | 0.47 | -0.18 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 46.50 | 0.40 | 0.45 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 4 | 29 | 0.47 | -0.23 | 0.09 | -0.07 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 47.00 | 0.47 | 0.57 | 0.52 | 0.57 | +0.10 | +21.28% | 0.01 | 19 | 1,943 | 0.46 | -0.28 | 0.11 | -0.08 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 47.50 | 0.64 | 0.74 | 0.69 | 0.69 | +0.04 | +6.16% | 0.01 | 66 | 671 | 0.46 | -0.34 | 0.12 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 48.00 | 0.81 | 0.93 | 0.87 | 0.89 | +0.06 | +7.23% | 0.02 | 54 | 435 | 0.46 | -0.40 | 0.12 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 48.50 | 1.11 | 1.18 | 1.15 | 1.13 | +0.05 | +4.63% | 0.02 | 274 | 173 | 0.47 | -0.46 | 0.13 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 49.00 | 1.37 | 1.47 | 1.42 | 1.34 | +0.08 | +6.35% | 0.03 | 35 | 332 | 0.47 | -0.52 | 0.13 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 49.50 | 1.65 | 1.73 | 1.69 | 1.61 | +0.13 | +8.79% | 0.03 | 8 | 41 | 0.46 | -0.59 | 0.13 | -0.09 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 50.00 | 1.97 | 2.05 | 2.01 | 2.02 | +0.25 | +14.13% | 0.04 | 4 | 1,775 | 0.46 | -0.65 | 0.12 | -0.08 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 51.00 | 2.57 | 2.77 | 2.67 | 2.72 | +0.13 | +5.02% | 0.05 | 1 | 155 | 0.42 | -0.75 | 0.10 | -0.07 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 52.00 | 3.10 | 4.40 | 3.75 | 2.54 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | -0.83 | 0.08 | -0.06 | 7/10/2025 | 7/18/2025 3:59:52 PM EST |
| 53.00 | 4.30 | 4.55 | 4.43 | % | 0.08 | 0 | 0 | 0.44 | -0.89 | 0.06 | -0.05 | 7/18/2025 3:59:52 PM EST | |||
| 54.00 | 5.25 | 5.60 | 5.43 | % | 0.10 | 0 | 0 | 0.72 | -0.93 | 0.04 | -0.03 | 7/18/2025 3:59:52 PM EST | |||
| 55.00 | 6.10 | 6.50 | 6.30 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.62 | -0.96 | 0.03 | -0.02 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 56.00 | 6.90 | 7.70 | 7.30 | 6.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | -0.97 | 0.02 | -0.02 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
| 57.00 | 6.40 | 10.10 | 8.25 | % | 0.14 | 0 | 0 | 1.74 | -0.99 | 0.01 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 58.00 | 7.30 | 11.25 | 9.28 | % | 0.16 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 59.00 | 8.35 | 12.25 | 10.30 | % | 0.17 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 60.00 | 9.30 | 13.25 | 11.28 | % | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST |