Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $38.84 as of 9/25/2026 7:49:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.20 | 9.85 | 9.03 | % | 0.30 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 31.00 | 7.20 | 8.65 | 7.93 | % | 0.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 32.00 | 6.20 | 7.65 | 6.93 | % | 0.22 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 33.00 | 5.20 | 6.90 | 6.05 | % | 0.18 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 34.00 | 4.35 | 5.75 | 5.05 | % | 0.15 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 35.00 | 3.35 | 4.75 | 4.05 | % | 0.12 | 0 | 0 | 1.20 | 0.99 | 0.03 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 36.00 | 2.40 | 3.80 | 3.10 | % | 0.09 | 0 | 0 | 1.05 | 0.92 | 0.08 | -0.02 | 9/25/2026 11:59:04 AM EST | |||
| 36.50 | 2.05 | 2.82 | 2.44 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.70 | 0.88 | 0.10 | -0.03 | 9/21/2026 | 9/25/2026 11:59:04 AM EST |
| 37.00 | 1.72 | 2.55 | 2.14 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.73 | 0.82 | 0.14 | -0.03 | 9/24/2026 | 9/25/2026 11:59:04 AM EST |
| 37.50 | 1.26 | 1.89 | 1.58 | % | 0.04 | 0 | 0 | 0.31 | 0.75 | 0.17 | -0.04 | 9/25/2026 11:59:04 AM EST | |||
| 38.00 | 0.88 | 1.51 | 1.20 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.30 | 0.66 | 0.20 | -0.05 | 9/24/2026 | 9/25/2026 11:59:04 AM EST |
| 38.50 | 0.57 | 1.20 | 0.89 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | 0.56 | 0.22 | -0.05 | 9/24/2026 | 9/25/2026 11:59:04 AM EST |
| 39.00 | 0.60 | 0.86 | 0.73 | 0.75 | +0.18 | +31.58% | 0.02 | 17 | 9 | 0.32 | 0.45 | 0.22 | -0.05 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 39.50 | 0.27 | 0.72 | 0.50 | 0.38 | % | 0.01 | 1 | 0 | 0.33 | 0.34 | 0.20 | -0.04 | 9/25/2026 | 9/25/2026 11:59:04 AM EST | |
| 40.00 | 0.18 | 0.42 | 0.30 | 0.25 | -0.06 | -19.36% | 0.01 | 23 | 389 | 0.34 | 0.25 | 0.17 | -0.04 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 40.50 | 0.15 | 0.30 | 0.23 | 0.18 | +0.04 | +28.58% | 0.01 | 23 | 45 | 0.35 | 0.18 | 0.14 | -0.03 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 41.00 | 0.09 | 0.22 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 7 | 60 | 0.34 | 0.13 | 0.11 | -0.03 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 41.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.07 | 0.07 | -0.02 | 9/24/2026 | 9/25/2026 11:59:04 AM EST |
| 42.00 | 0.00 | 0.39 | 0.20 | 0.55 | +0.45 | +450.00% | 0.00 | 2 | 33 | 0.66 | 0.05 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 42.50 | 0.00 | 0.11 | 0.06 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.49 | 0.03 | 0.04 | -0.01 | 9/24/2026 | 9/25/2026 11:59:04 AM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.21 | -87.50% | 0.00 | 11 | 123 | 0.41 | 0.02 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 43.50 | 0.00 | 0.12 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.59 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 11:59:04 AM EST |
| 44.00 | 0.00 | 0.78 | 0.39 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.14 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 11:59:04 AM EST |
| 44.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.06 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 11:59:04 AM EST |
| 45.50 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:59:04 AM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:59:04 AM EST |
| 46.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.56 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 11:59:04 AM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 48.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 11:59:04 AM EST |
| 48.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 11:59:04 AM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:59:04 AM EST |
| 51.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:04 AM EST |
| 52.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 11:59:04 AM EST |
| 53.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 11:59:04 AM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:04 AM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 11:59:04 AM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:04 AM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | -0.01 | 0.03 | 0.00 | 9/18/2026 | 9/25/2026 11:59:04 AM EST |
| 36.00 | 0.05 | 0.14 | 0.10 | 0.07 | -0.10 | -58.83% | 0.00 | 1 | 64 | 0.41 | -0.08 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 36.50 | 0.05 | 0.40 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.13 | 0.10 | -0.03 | 9/22/2026 | 9/25/2026 11:59:04 AM EST |
| 37.00 | 0.09 | 0.27 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.36 | -0.18 | 0.14 | -0.03 | 9/24/2026 | 9/25/2026 11:59:04 AM EST |
| 37.50 | 0.04 | 0.38 | 0.21 | 0.22 | -0.25 | -53.20% | 0.01 | 1 | 6 | 0.36 | -0.25 | 0.17 | -0.04 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 38.00 | 0.24 | 0.41 | 0.33 | 0.35 | -0.31 | -46.97% | 0.01 | 46 | 46 | 0.32 | -0.34 | 0.20 | -0.05 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 38.50 | 0.39 | 0.59 | 0.49 | 0.57 | -0.39 | -40.63% | 0.01 | 17 | 2 | 0.33 | -0.44 | 0.22 | -0.05 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 39.00 | 0.59 | 0.83 | 0.71 | 0.82 | -0.21 | -20.39% | 0.02 | 36 | 106 | 0.32 | -0.55 | 0.22 | -0.05 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 39.50 | 0.98 | 1.23 | 1.11 | 1.02 | -0.10 | -8.93% | 0.03 | 11 | 6 | 0.34 | -0.66 | 0.20 | -0.04 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 40.00 | 1.19 | 1.57 | 1.38 | 1.26 | -0.33 | -20.76% | 0.03 | 230 | 437 | 0.37 | -0.75 | 0.17 | -0.04 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 40.50 | 1.44 | 3.50 | 2.47 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.13 | -0.82 | 0.14 | -0.03 | 9/15/2026 | 9/25/2026 11:59:04 AM EST |
| 41.00 | 1.84 | 3.70 | 2.77 | 2.77 | 0.00 | 0.00% | 0.07 | 0 | 39 | 1.07 | -0.87 | 0.11 | -0.03 | 9/24/2026 | 9/25/2026 11:59:04 AM EST |
| 41.50 | 2.10 | 3.45 | 2.78 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.76 | -0.93 | 0.07 | -0.02 | 9/22/2026 | 9/25/2026 11:59:04 AM EST |
| 42.00 | 2.55 | 3.95 | 3.25 | 3.25 | -0.22 | -6.34% | 0.08 | 1 | 22 | 0.82 | -0.95 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 11:59:04 AM EST |
| 42.50 | 3.05 | 4.45 | 3.75 | 2.24 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -0.97 | 0.04 | -0.01 | 9/18/2026 | 9/25/2026 11:59:04 AM EST |
| 43.00 | 3.55 | 4.95 | 4.25 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.95 | -0.98 | 0.03 | -0.01 | 9/16/2026 | 9/25/2026 11:59:04 AM EST |
| 43.50 | 4.05 | 5.40 | 4.73 | % | 0.11 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 44.00 | 4.50 | 5.90 | 5.20 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 11:59:04 AM EST |
| 44.50 | 5.00 | 6.60 | 5.80 | % | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 45.00 | 5.35 | 7.65 | 6.50 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 11:59:04 AM EST |
| 45.50 | 5.85 | 8.40 | 7.13 | % | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 46.00 | 6.35 | 8.65 | 7.50 | 5.82 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:04 AM EST |
| 46.50 | 6.85 | 8.35 | 7.60 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 47.00 | 7.35 | 8.85 | 8.10 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 47.50 | 7.85 | 9.75 | 8.80 | % | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 48.00 | 8.35 | 10.40 | 9.38 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 48.50 | 8.90 | 10.55 | 9.73 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 49.00 | 9.35 | 11.05 | 10.20 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 50.00 | 10.15 | 12.65 | 11.40 | % | 0.23 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 51.00 | 10.90 | 14.00 | 12.45 | % | 0.24 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 52.00 | 11.90 | 15.00 | 13.45 | 8.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 11:59:04 AM EST |
| 53.00 | 12.90 | 16.00 | 14.45 | 7.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 11:59:04 AM EST |
| 54.00 | 13.90 | 16.30 | 15.10 | % | 0.28 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 55.00 | 14.95 | 18.00 | 16.48 | 9.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 11:59:04 AM EST |
| 56.00 | 15.90 | 19.00 | 17.45 | 10.37 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 11:59:04 AM EST |
| 57.00 | 16.90 | 20.00 | 18.45 | % | 0.32 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 60.00 | 19.95 | 23.00 | 21.48 | % | 0.36 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:04 AM EST | |||
| 65.00 | 24.65 | 27.65 | 26.15 | 19.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 11:59:04 AM EST |