Options Chain for LAS VEGAS SANDS CORP COM (LVS) - $57.01 as of 9/3/2025 3:35:48 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 | 25.20 | 27.35 | 26.28 | 27.62 | 0.00 | 0.00% | 0.88 | 0 | 2 | 8.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 35.00 | 20.20 | 21.95 | 21.08 | 22.54 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 38.00 | 17.20 | 19.40 | 18.30 | % | 0.48 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 39.00 | 16.25 | 16.45 | 16.35 | 14.00 | 0.00 | 0.00% | 0.42 | 0 | 30 | 3.05 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/3/2025 3:59:55 PM EST |
| 40.00 | 15.25 | 17.35 | 16.30 | 13.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/3/2025 3:59:55 PM EST |
| 41.00 | 14.20 | 16.35 | 15.28 | % | 0.37 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 42.00 | 13.20 | 15.30 | 14.25 | % | 0.34 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 43.00 | 12.20 | 14.30 | 13.25 | 14.36 | 0.00 | 0.00% | 0.31 | 0 | 5 | 4.39 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:55 PM EST |
| 44.00 | 11.25 | 13.25 | 12.25 | % | 0.28 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 45.00 | 10.20 | 12.35 | 11.28 | 7.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/3/2025 3:59:55 PM EST |
| 46.00 | 9.25 | 11.35 | 10.30 | 10.75 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:55 PM EST |
| 47.00 | 8.20 | 10.30 | 9.25 | % | 0.20 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 48.00 | 7.25 | 7.60 | 7.43 | 8.98 | -0.67 | -6.95% | 0.15 | 1 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 48.50 | 6.75 | 8.75 | 7.75 | % | 0.16 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 49.00 | 6.20 | 8.35 | 7.28 | 7.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:55 PM EST |
| 49.50 | 5.70 | 7.90 | 6.80 | % | 0.14 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 50.00 | 5.20 | 5.65 | 5.43 | 6.43 | 0.00 | 0.00% | 0.11 | 0 | 91 | 1.23 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:55 PM EST |
| 51.00 | 4.20 | 6.30 | 5.25 | 5.89 | 0.00 | 0.00% | 0.10 | 0 | 16 | 2.38 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 52.00 | 3.30 | 3.65 | 3.48 | 4.55 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.88 | 0.99 | 0.02 | 0.00 | 8/26/2025 | 9/3/2025 3:59:55 PM EST |
| 53.00 | 2.38 | 2.48 | 2.43 | 3.10 | -1.50 | -32.61% | 0.05 | 3 | 117 | 0.48 | 0.94 | 0.08 | -0.05 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 54.00 | 1.46 | 1.58 | 1.52 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.34 | 0.83 | 0.18 | -0.11 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 55.00 | 0.70 | 0.84 | 0.77 | 0.73 | -1.28 | -63.69% | 0.01 | 509 | 1,281 | 0.31 | 0.63 | 0.29 | -0.14 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 56.00 | 0.27 | 0.31 | 0.29 | 0.28 | -1.04 | -78.79% | 0.01 | 1,404 | 396 | 0.32 | 0.33 | 0.28 | -0.11 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 57.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.70 | -88.61% | 0.00 | 13 | 811 | 0.32 | 0.14 | 0.15 | -0.07 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 58.00 | 0.02 | 0.12 | 0.07 | 0.06 | -0.22 | -78.58% | 0.00 | 56 | 797 | 0.42 | 0.05 | 0.06 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 59.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 71 | 1,829 | 0.52 | 0.01 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.59 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.96 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 0.99 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 1.27 | 0.64 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.94 | 0.47 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 31 | 2.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.21 | -56.76% | 0.00 | 1 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.06 | +42.86% | 0.00 | 2 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.27 | +900.00% | 0.00 | 1 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.36 | -87.81% | 0.00 | 1 | 9 | 2.02 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.18 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.52 | 0.26 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.19 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.14 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 48.50 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.99 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 49.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.25 | +500.00% | 0.00 | 14 | 142 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.13 | -0.01 | 0.02 | 0.00 | 8/28/2025 | 9/3/2025 3:59:55 PM EST |
| 53.00 | 0.03 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 21 | 125 | 0.43 | -0.06 | 0.08 | -0.05 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 54.00 | 0.12 | 0.16 | 0.14 | 0.18 | +0.11 | +157.15% | 0.00 | 19 | 164 | 0.37 | -0.17 | 0.18 | -0.11 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 55.00 | 0.32 | 0.41 | 0.37 | 0.38 | +0.24 | +171.43% | 0.01 | 798 | 359 | 0.34 | -0.37 | 0.29 | -0.14 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 56.00 | 0.86 | 0.93 | 0.90 | 0.94 | +0.65 | +224.14% | 0.02 | 75 | 3,306 | 0.34 | -0.67 | 0.28 | -0.11 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 57.00 | 1.66 | 1.76 | 1.71 | 1.81 | +1.05 | +138.16% | 0.03 | 11 | 392 | 0.34 | -0.86 | 0.15 | -0.07 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 58.00 | 2.56 | 2.80 | 2.68 | 2.71 | +1.59 | +141.97% | 0.05 | 14 | 287 | 0.51 | -0.95 | 0.06 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 59.00 | 3.55 | 3.85 | 3.70 | 2.01 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.73 | -0.99 | 0.02 | -0.01 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 60.00 | 4.55 | 5.05 | 4.80 | 2.76 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:55 PM EST |
| 61.00 | 5.60 | 6.15 | 5.88 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.33 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:55 PM EST |
| 62.00 | 6.45 | 8.55 | 7.50 | % | 0.12 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 63.00 | 7.50 | 9.50 | 8.50 | % | 0.13 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 64.00 | 8.40 | 10.55 | 9.48 | 7.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:55 PM EST |
| 65.00 | 9.60 | 11.10 | 10.35 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.71 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:55 PM EST |
| 66.00 | 10.45 | 12.60 | 11.53 | % | 0.17 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 67.00 | 11.40 | 13.30 | 12.35 | % | 0.18 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 68.00 | 12.45 | 14.60 | 13.53 | % | 0.20 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST |