Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $66.43 as of 12/9/2025 8:49:11 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 | 35.80 | 38.05 | 36.93 | % | 1.23 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 35.00 | 30.80 | 33.05 | 31.93 | % | 0.91 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 40.00 | 25.45 | 28.05 | 26.75 | % | 0.67 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 45.00 | 20.55 | 23.05 | 21.80 | % | 0.48 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 47.00 | 18.75 | 21.10 | 19.93 | % | 0.42 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 48.00 | 17.80 | 20.10 | 18.95 | % | 0.39 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 49.00 | 16.80 | 19.10 | 17.95 | 18.91 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 50.00 | 15.80 | 18.10 | 16.95 | % | 0.34 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 51.00 | 14.80 | 17.10 | 15.95 | 15.89 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:59 PM EST |
| 52.00 | 13.80 | 16.10 | 14.95 | 14.91 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:59 PM EST |
| 53.00 | 12.80 | 15.10 | 13.95 | 14.39 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 54.00 | 11.80 | 14.10 | 12.95 | 13.49 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 55.00 | 10.80 | 13.10 | 11.95 | 12.59 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 56.00 | 9.85 | 11.65 | 10.75 | 10.75 | -0.95 | -8.12% | 0.19 | 70 | 76 | 2.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 57.00 | 8.90 | 10.65 | 9.78 | 9.77 | -1.18 | -10.78% | 0.17 | 70 | 161 | 1.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 58.00 | 7.90 | 9.65 | 8.78 | 8.02 | 0.00 | 0.00% | 0.15 | 0 | 101 | 1.82 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 59.00 | 6.90 | 8.65 | 7.78 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.67 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 60.00 | 5.80 | 7.70 | 6.75 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 61.00 | 4.65 | 6.70 | 5.68 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.41 | 0.99 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 62.00 | 3.70 | 5.55 | 4.63 | 5.34 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.18 | 0.98 | 0.02 | -0.02 | 11/25/2025 | 12/9/2025 3:59:59 PM EST |
| 63.00 | 2.98 | 4.60 | 3.79 | 3.72 | 0.00 | 0.00% | 0.06 | 0 | 87 | 1.06 | 0.94 | 0.05 | -0.07 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 64.00 | 2.39 | 3.05 | 2.72 | 2.75 | -1.65 | -37.50% | 0.04 | 10 | 198 | 0.63 | 0.87 | 0.09 | -0.12 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 65.00 | 1.74 | 1.93 | 1.84 | 1.50 | -1.11 | -42.53% | 0.03 | 7 | 78 | 0.35 | 0.76 | 0.14 | -0.15 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 66.00 | 1.07 | 1.25 | 1.16 | 1.15 | -0.58 | -33.53% | 0.02 | 24 | 49 | 0.35 | 0.60 | 0.17 | -0.17 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 67.00 | 0.57 | 0.76 | 0.67 | 0.62 | -0.43 | -40.96% | 0.01 | 95 | 61 | 0.36 | 0.43 | 0.18 | -0.16 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 68.00 | 0.26 | 0.38 | 0.32 | 0.30 | -0.22 | -42.31% | 0.00 | 116 | 274 | 0.35 | 0.27 | 0.15 | -0.13 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 69.00 | 0.09 | 0.23 | 0.16 | 0.14 | -0.15 | -51.73% | 0.00 | 102 | 360 | 0.36 | 0.15 | 0.10 | -0.09 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 48 | 206 | 0.37 | 0.07 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 162 | 0.52 | 0.03 | 0.03 | -0.02 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.67 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 0.17 | 0.09 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.06 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.06 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.06 | 0.03 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.07 | 0.04 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.07 | 0.04 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.07 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.63 | -0.01 | 0.01 | -0.01 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.53 | -0.02 | 0.02 | -0.02 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 63.00 | 0.06 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 70 | 150 | 0.42 | -0.06 | 0.05 | -0.07 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 64.00 | 0.13 | 0.27 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 143 | 279 | 0.42 | -0.13 | 0.09 | -0.12 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | 0.45 | +0.18 | +66.67% | 0.01 | 2 | 378 | 0.39 | -0.24 | 0.14 | -0.15 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 66.00 | 0.60 | 0.80 | 0.70 | 0.61 | +0.03 | +5.18% | 0.01 | 71 | 389 | 0.40 | -0.40 | 0.17 | -0.17 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 67.00 | 0.99 | 1.29 | 1.14 | 1.13 | +0.17 | +17.71% | 0.02 | 15 | 198 | 0.37 | -0.57 | 0.18 | -0.16 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 68.00 | 1.63 | 1.96 | 1.80 | 1.80 | +0.66 | +57.90% | 0.03 | 90 | 189 | 0.42 | -0.73 | 0.15 | -0.13 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 69.00 | 1.95 | 2.96 | 2.46 | 2.65 | +0.63 | +31.19% | 0.04 | 2 | 44 | 0.54 | -0.85 | 0.10 | -0.09 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 70.00 | 3.00 | 3.85 | 3.43 | 3.83 | +1.81 | +89.61% | 0.05 | 1 | 54 | 0.59 | -0.93 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 71.00 | 3.55 | 5.30 | 4.43 | 4.64 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.96 | -0.97 | 0.03 | -0.02 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 72.00 | 4.55 | 6.30 | 5.43 | % | 0.08 | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.01 | 12/9/2025 3:59:59 PM EST | |||
| 73.00 | 5.40 | 7.45 | 6.43 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:59 PM EST |
| 74.00 | 6.40 | 8.45 | 7.43 | 4.14 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 75.00 | 7.40 | 9.85 | 8.63 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 76.00 | 8.40 | 10.55 | 9.48 | 5.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 77.00 | 9.40 | 11.55 | 10.48 | % | 0.14 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 78.00 | 10.15 | 12.45 | 11.30 | % | 0.14 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 79.00 | 11.00 | 13.50 | 12.25 | % | 0.16 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 80.00 | 12.00 | 14.50 | 13.25 | % | 0.17 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 85.00 | 17.00 | 19.50 | 18.25 | 14.80 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.36 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |