Options Chain for WYNN RESORTS LTD COM (WYNN) - $86.70 as of 1/22/2025 9:34:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 29.00 | 33.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 24.00 | 28.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 19.00 | 23.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 70.00 | 14.00 | 18.50 | 11.86 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 71.00 | 13.00 | 17.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 72.00 | 12.35 | 16.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 73.00 | 11.35 | 15.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 74.00 | 10.40 | 14.50 | % | 0 | 0 | 1.05 | 0.99 | 0.01 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 10.05 | 13.30 | 7.21 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.98 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 76.00 | 8.40 | 12.60 | % | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 77.00 | 8.10 | 11.85 | % | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 78.00 | 6.45 | 10.65 | % | 0 | 0 | 0.97 | 0.94 | 0.02 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 79.00 | 5.50 | 9.45 | % | 0 | 0 | 0.84 | 0.91 | 0.03 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 80.00 | 4.65 | 9.00 | 4.52 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.88 | 0.04 | -0.07 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 81.00 | 3.25 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 130 | 0.68 | 0.85 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 82.00 | 2.51 | 7.20 | 4.80 | 0.00 | 0.00% | 0 | 143 | 0.67 | 0.80 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 83.00 | 3.40 | 4.40 | 3.74 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.75 | 0.06 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 84.00 | 3.05 | 4.35 | 3.10 | 0.00 | 0.00% | 0 | 1,796 | 0.42 | 0.69 | 0.07 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 2.71 | 2.91 | 2.52 | 0.00 | 0.00% | 0 | 199 | 0.36 | 0.62 | 0.07 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 86.00 | 1.98 | 2.34 | 1.99 | 0.00 | 0.00% | 0 | 167 | 0.34 | 0.54 | 0.08 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 87.00 | 1.68 | 1.82 | 1.55 | 0.00 | 0.00% | 0 | 261 | 0.36 | 0.46 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 88.00 | 1.30 | 1.44 | 1.17 | 0.00 | 0.00% | 0 | 801 | 0.36 | 0.38 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 89.00 | 0.96 | 1.11 | 0.90 | 0.00 | 0.00% | 0 | 50 | 0.37 | 0.31 | 0.07 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 90.00 | 0.71 | 0.82 | 0.76 | 0.00 | 0.00% | 0 | 335 | 0.36 | 0.24 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 91.00 | 0.53 | 0.64 | 0.49 | 0.00 | 0.00% | 0 | 791 | 0.37 | 0.18 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 92.00 | 0.20 | 0.49 | 0.42 | 0.00 | 0.00% | 0 | 71 | 0.34 | 0.14 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 93.00 | 0.27 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.10 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 94.00 | 0.00 | 2.13 | % | 0 | 0 | 0.83 | 0.07 | 0.03 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 134 | 0.64 | 0.05 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 96.00 | 0.00 | 1.94 | 1.66 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.03 | 0.01 | -0.02 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 97.00 | 0.00 | 2.24 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 98.00 | 0.00 | 1.34 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.01 | 0.01 | -0.01 | 12/20/2024 | 1/21/2025 3:59:49 PM EST |
| 99.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 1,442 | 0.51 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 101.00 | 0.00 | 1.43 | 0.70 | 0.00 | 0.00% | 0 | 625 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:49 PM EST |
| 102.00 | 0.00 | 1.30 | 0.81 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:49 PM EST |
| 103.00 | 0.00 | 2.16 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 104.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:49 PM EST |
| 106.00 | 0.00 | 2.14 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 107.00 | 0.00 | 2.14 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 108.00 | 0.00 | 2.14 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.97 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 4.80 | 0.68 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 92 | 0.86 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 72.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:49 PM EST |
| 73.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.30 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 74.00 | 0.01 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 103 | 0.49 | -0.01 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.61 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 76.00 | 0.00 | 0.33 | 0.17 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 77.00 | 0.00 | 0.66 | 0.29 | 0.00 | 0.00% | 0 | 14 | 0.65 | -0.04 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 78.00 | 0.00 | 0.16 | 0.28 | 0.00 | 0.00% | 0 | 42 | 0.34 | -0.06 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 79.00 | 0.05 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 77 | 0.35 | -0.09 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 80.00 | 0.16 | 0.32 | 0.23 | 0.00 | 0.00% | 0 | 111 | 0.35 | -0.12 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 81.00 | 0.00 | 0.63 | 0.54 | 0.00 | 0.00% | 0 | 185 | 0.35 | -0.15 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 82.00 | 0.33 | 0.62 | 0.59 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.20 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 83.00 | 0.35 | 1.98 | 0.83 | 0.00 | 0.00% | 0 | 46 | 0.34 | -0.25 | 0.06 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 84.00 | 0.66 | 1.23 | 1.10 | 0.00 | 0.00% | 0 | 265 | 0.35 | -0.31 | 0.07 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 0.15 | 5.00 | 1.37 | 0.00 | 0.00% | 0 | 26 | 0.30 | -0.38 | 0.07 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 86.00 | 0.02 | 2.07 | 2.02 | 0.00 | 0.00% | 0 | 35 | 0.36 | -0.46 | 0.08 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 87.00 | 0.05 | 4.65 | 2.41 | 0.00 | 0.00% | 0 | 67 | 0.38 | -0.54 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 88.00 | 1.23 | 5.50 | 4.32 | 0.00 | 0.00% | 0 | 26 | 0.45 | -0.62 | 0.08 | -0.10 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 89.00 | 1.50 | 6.00 | 7.97 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.69 | 0.07 | -0.09 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 90.00 | 2.30 | 6.80 | 6.88 | 0.00 | 0.00% | 0 | 29 | 0.67 | -0.76 | 0.06 | -0.08 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 91.00 | 2.75 | 7.50 | % | 0 | 0 | 0.75 | -0.82 | 0.05 | -0.07 | 1/21/2025 3:59:49 PM EST | |||
| 92.00 | 3.75 | 8.50 | 5.37 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.86 | 0.04 | -0.05 | 12/20/2024 | 1/21/2025 3:59:49 PM EST |
| 93.00 | 4.70 | 9.50 | % | 0 | 0 | 0.80 | -0.90 | 0.04 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 94.00 | 6.05 | 9.20 | % | 0 | 0 | 0.72 | -0.93 | 0.03 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 95.00 | 6.60 | 11.00 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.95 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 96.00 | 7.50 | 12.30 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.02 | 12/30/2024 | 1/21/2025 3:59:49 PM EST |
| 97.00 | 8.50 | 13.00 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 98.00 | 9.60 | 14.10 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 99.00 | 10.90 | 15.15 | 11.95 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 12/19/2024 | 1/21/2025 3:59:49 PM EST |
| 100.00 | 11.55 | 16.30 | 13.29 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:49 PM EST |
| 101.00 | 12.85 | 17.25 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 102.00 | 13.55 | 18.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 103.00 | 14.85 | 19.30 | 18.05 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 104.00 | 15.50 | 20.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 105.00 | 16.50 | 21.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 106.00 | 17.50 | 22.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 107.00 | 18.50 | 23.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 108.00 | 19.50 | 24.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 21.50 | 26.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 115.00 | 26.50 | 31.00 | 26.40 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:49 PM EST |
| 120.00 | 31.50 | 36.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 36.50 | 41.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 41.50 | 46.20 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |