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 | 14.95 | 17.10 | 16.03 | 15.66 | -1.29 | -7.62% | 0.53 | 1 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 35.00 | 9.95 | 11.50 | 10.73 | 12.04 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 36.00 | 9.00 | 10.50 | 9.75 | 11.01 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 37.00 | 8.05 | 9.50 | 8.78 | 9.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 38.00 | 6.90 | 8.50 | 7.70 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 39.00 | 5.90 | 7.70 | 6.80 | 8.03 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 40.00 | 5.10 | 6.95 | 6.03 | 6.93 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 40.50 | 4.55 | 6.20 | 5.38 | % | 0.13 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 41.00 | 4.05 | 5.55 | 4.80 | % | 0.12 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 41.50 | 3.55 | 5.10 | 4.33 | % | 0.10 | 0 | 0 | 0.87 | 1.00 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 42.00 | 3.15 | 4.60 | 3.88 | 4.23 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.81 | 0.99 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 42.50 | 2.55 | 4.15 | 3.35 | 3.78 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.77 | 0.98 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 43.00 | 2.66 | 3.25 | 2.96 | 3.01 | -0.27 | -8.24% | 0.07 | 2 | 46 | 0.46 | 0.96 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 43.50 | 1.75 | 3.25 | 2.50 | 2.88 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.68 | 0.92 | 0.08 | -0.06 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 44.00 | 1.80 | 2.32 | 2.06 | 2.14 | -3.45 | -61.72% | 0.05 | 2 | 0 | 0.39 | 0.87 | 0.11 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 44.50 | 1.43 | 2.00 | 1.72 | % | 0.04 | 0 | 0 | 0.42 | 0.81 | 0.15 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 45.00 | 1.10 | 1.45 | 1.28 | 1.11 | -3.48 | -75.82% | 0.03 | 12 | 9 | 0.24 | 0.72 | 0.18 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 45.50 | 0.77 | 1.18 | 0.98 | 0.93 | % | 0.02 | 12 | 0 | 0.27 | 0.62 | 0.21 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 46.00 | 0.55 | 1.01 | 0.78 | 0.74 | -0.21 | -22.11% | 0.02 | 84 | 244 | 0.30 | 0.52 | 0.21 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 46.50 | 0.30 | 1.37 | 0.84 | 0.51 | -0.14 | -21.54% | 0.02 | 118 | 17 | 0.41 | 0.41 | 0.20 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 47.00 | 0.07 | 0.43 | 0.25 | 0.26 | -0.25 | -49.02% | 0.01 | 19 | 489 | 0.23 | 0.34 | 0.17 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 47.50 | 0.15 | 0.55 | 0.35 | 0.19 | -2.33 | -92.46% | 0.01 | 2 | 3 | 0.34 | 0.26 | 0.15 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 48.00 | 0.01 | 0.36 | 0.19 | 0.22 | -0.22 | -50.00% | 0.00 | 1 | 43 | 0.28 | 0.21 | 0.13 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 48.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 2 | 3 | 0.34 | 0.15 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.40 | 0.10 | 0.08 | -0.03 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 49.50 | 0.00 | 0.57 | 0.29 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.06 | 0.06 | -0.02 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 50.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 56 | 0.36 | 0.05 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 51.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 38 | 0.40 | 0.03 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.02 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 54.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.64 | 0.32 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 57.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 59.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 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 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 23 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.61 | 0.31 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 40.50 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.34 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 41.50 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.86 | 0.43 | 0.03 | -0.43 | -93.48% | 0.01 | 112 | 30 | 0.97 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.27 | 0.14 | 0.06 | % | 0.00 | 3 | 0 | 0.56 | -0.02 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.12 | -0.10 | -45.46% | 0.00 | 11 | 141 | 0.41 | -0.04 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 43.50 | 0.01 | 0.13 | 0.07 | 0.08 | -0.16 | -66.67% | 0.00 | 118 | 16 | 0.27 | -0.08 | 0.08 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 44.00 | 0.08 | 0.14 | 0.11 | 0.13 | -0.17 | -56.67% | 0.00 | 5 | 19 | 0.28 | -0.13 | 0.11 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 44.50 | 0.13 | 0.22 | 0.18 | 0.21 | -0.11 | -34.38% | 0.00 | 70 | 45 | 0.27 | -0.19 | 0.15 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 45.00 | 0.21 | 0.42 | 0.32 | 0.30 | -0.17 | -36.17% | 0.01 | 110 | 132 | 0.28 | -0.28 | 0.18 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 45.50 | 0.21 | 0.71 | 0.46 | 0.60 | -0.12 | -16.67% | 0.01 | 82 | 15 | 0.27 | -0.38 | 0.21 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 46.00 | 0.53 | 1.30 | 0.92 | 0.69 | -0.27 | -28.13% | 0.02 | 31 | 524 | 0.36 | -0.48 | 0.21 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 46.50 | 0.85 | 1.33 | 1.09 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.31 | -0.58 | 0.20 | -0.07 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 47.00 | 1.20 | 1.62 | 1.41 | 1.49 | +0.10 | +7.20% | 0.03 | 16 | 24 | 0.36 | -0.66 | 0.17 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 47.50 | 1.27 | 2.06 | 1.67 | 2.03 | +0.19 | +10.33% | 0.04 | 6 | 171 | 0.45 | -0.74 | 0.15 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 48.00 | 1.85 | 3.10 | 2.48 | 2.04 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.75 | -0.79 | 0.13 | -0.06 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 48.50 | 2.14 | 3.60 | 2.87 | 2.87 | +1.93 | +205.32% | 0.06 | 1 | 2 | 0.82 | -0.85 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 49.00 | 2.61 | 4.05 | 3.33 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.86 | -0.90 | 0.08 | -0.03 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 49.50 | 3.10 | 4.60 | 3.85 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.94 | -0.94 | 0.06 | -0.02 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 50.00 | 3.70 | 4.80 | 4.25 | 1.62 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.86 | -0.95 | 0.05 | -0.02 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 51.00 | 4.60 | 6.05 | 5.33 | 2.68 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.09 | -0.97 | 0.03 | -0.01 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 52.00 | 5.55 | 7.35 | 6.45 | 6.27 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 53.00 | 6.55 | 8.45 | 7.50 | 7.17 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 54.00 | 7.55 | 9.05 | 8.30 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 55.00 | 8.55 | 10.60 | 9.58 | % | 0.17 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 56.00 | 9.55 | 11.20 | 10.38 | % | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 57.00 | 10.55 | 12.25 | 11.40 | 10.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 58.00 | 11.55 | 13.35 | 12.45 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 59.00 | 12.55 | 14.65 | 13.60 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 13.55 | 15.15 | 14.35 | % | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 65.00 | 18.50 | 20.15 | 19.33 | % | 0.30 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 70.00 | 23.55 | 25.25 | 24.40 | % | 0.35 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |