Options Chain for WYNN RESORTS LTD COM (WYNN) - $98.37 as of 10/22/2024 1:47:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.55 | 46.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 60.00 | 37.60 | 41.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 65.00 | 32.65 | 36.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 70.00 | 27.65 | 31.55 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 75.00 | 22.80 | 25.90 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 80.00 | 18.40 | 21.20 | % | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 85.00 | 14.90 | 15.65 | 15.01 | -0.74 | -4.70% | 1 | 18 | 0.39 | 0.91 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 88.00 | 12.40 | 12.70 | 13.17 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.86 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 89.00 | 11.50 | 11.90 | % | 0 | 0 | 0.37 | 0.84 | 0.02 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 90.00 | 10.70 | 11.10 | 12.16 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.82 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 91.00 | 9.85 | 10.20 | % | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.05 | 10/22/2024 12:58:56 PM EST | |||
| 92.00 | 9.05 | 9.45 | % | 0 | 0 | 0.36 | 0.77 | 0.03 | -0.05 | 10/22/2024 12:58:56 PM EST | |||
| 93.00 | 8.35 | 9.30 | 9.84 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.74 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 94.00 | 7.65 | 8.05 | % | 0 | 0 | 0.35 | 0.71 | 0.03 | -0.05 | 10/22/2024 12:58:56 PM EST | |||
| 95.00 | 6.90 | 7.30 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.68 | 0.03 | -0.06 | 10/15/2024 | 10/22/2024 12:58:56 PM EST |
| 96.00 | 6.30 | 7.35 | % | 0 | 0 | 0.34 | 0.64 | 0.03 | -0.06 | 10/22/2024 12:58:56 PM EST | |||
| 97.00 | 5.70 | 5.95 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.61 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 98.00 | 5.15 | 5.40 | 5.82 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.57 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 99.00 | 4.60 | 4.85 | 4.60 | +0.45 | +10.85% | 15 | 4 | 0.34 | 0.54 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 100.00 | 4.10 | 4.35 | 3.99 | +0.54 | +15.66% | 1 | 35 | 0.33 | 0.50 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 101.00 | 3.65 | 3.85 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.46 | 0.04 | -0.06 | 10/16/2024 | 10/22/2024 12:58:56 PM EST |
| 102.00 | 3.20 | 3.50 | 3.15 | -0.62 | -16.45% | 2 | 10 | 0.33 | 0.43 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 103.00 | 2.84 | 2.99 | % | 0 | 0 | 0.33 | 0.39 | 0.04 | -0.06 | 10/22/2024 12:58:56 PM EST | |||
| 104.00 | 2.47 | 2.71 | 2.52 | +0.27 | +12.00% | 2 | 10 | 0.33 | 0.36 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 105.00 | 2.15 | 2.46 | 1.81 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.32 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 106.00 | 1.85 | 2.04 | 4.00 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.29 | 0.03 | -0.05 | 10/14/2024 | 10/22/2024 12:58:56 PM EST |
| 107.00 | 1.60 | 1.78 | 3.65 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.26 | 0.03 | -0.05 | 10/14/2024 | 10/22/2024 12:58:56 PM EST |
| 108.00 | 1.36 | 1.55 | % | 0 | 0 | 0.33 | 0.23 | 0.03 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 109.00 | 1.17 | 2.44 | 0.94 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.21 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 110.00 | 0.99 | 1.23 | 1.12 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.18 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 111.00 | 0.84 | 1.54 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.16 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 112.00 | 0.69 | 0.85 | 1.21 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.14 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 113.00 | 0.57 | 0.76 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.12 | 0.02 | -0.03 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 114.00 | 0.00 | 0.78 | 0.89 | 0.00 | 0.00% | 0 | 81 | 0.35 | 0.11 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 115.00 | 0.00 | 0.71 | 0.72 | 0.00 | 0.00% | 0 | 2,000 | 0.35 | 0.09 | 0.02 | -0.02 | 10/15/2024 | 10/22/2024 12:58:56 PM EST |
| 116.00 | 0.32 | 0.57 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.07 | 0.01 | -0.02 | 10/10/2024 | 10/22/2024 12:58:56 PM EST |
| 120.00 | 0.00 | 0.72 | % | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.02 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 12:58:56 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 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 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 80.00 | 0.00 | 1.08 | % | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 85.00 | 0.32 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.09 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 88.00 | 0.64 | 0.87 | 0.80 | -0.10 | -11.12% | 6 | 20 | 0.36 | -0.14 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 89.00 | 0.69 | 1.15 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.16 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 90.00 | 0.98 | 1.15 | 1.17 | 0.00 | 0.00% | 0 | 73 | 0.35 | -0.18 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 91.00 | 1.17 | 1.37 | 1.40 | -0.25 | -15.16% | 1 | 5 | 0.34 | -0.20 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 92.00 | 1.25 | 1.56 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.23 | 0.03 | -0.05 | 10/15/2024 | 10/22/2024 12:58:56 PM EST |
| 93.00 | 1.65 | 1.81 | 2.09 | -0.23 | -9.92% | 1 | 2 | 0.35 | -0.26 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 94.00 | 1.94 | 2.09 | 2.09 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.29 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 95.00 | 2.24 | 2.43 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.32 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:56 PM EST |
| 96.00 | 2.57 | 2.77 | 3.30 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.36 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 97.00 | 2.92 | 3.15 | 3.30 | -0.47 | -12.47% | 1 | 5 | 0.34 | -0.39 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 98.00 | 3.40 | 3.60 | 4.36 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.43 | 0.04 | -0.06 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 99.00 | 3.90 | 4.05 | 4.12 | +0.22 | +5.65% | 2 | 9 | 0.33 | -0.46 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 100.00 | 4.40 | 4.55 | 5.17 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.50 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 101.00 | 4.90 | 5.10 | % | 0 | 0 | 0.34 | -0.54 | 0.04 | -0.06 | 10/22/2024 12:58:56 PM EST | |||
| 102.00 | 5.50 | 5.65 | 6.42 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.57 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 103.00 | 6.10 | 6.25 | % | 0 | 0 | 0.33 | -0.61 | 0.04 | -0.06 | 10/22/2024 12:58:56 PM EST | |||
| 104.00 | 6.75 | 6.90 | % | 0 | 0 | 0.33 | -0.64 | 0.04 | -0.06 | 10/22/2024 12:58:56 PM EST | |||
| 105.00 | 7.35 | 7.60 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.68 | 0.03 | -0.05 | 10/14/2024 | 10/22/2024 12:58:56 PM EST |
| 106.00 | 8.00 | 8.35 | % | 0 | 0 | 0.34 | -0.71 | 0.03 | -0.05 | 10/22/2024 12:58:56 PM EST | |||
| 107.00 | 7.80 | 9.20 | % | 0 | 0 | 0.31 | -0.74 | 0.03 | -0.05 | 10/22/2024 12:58:56 PM EST | |||
| 108.00 | 7.90 | 11.75 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.77 | 0.03 | -0.04 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 109.00 | 8.75 | 12.60 | % | 0 | 0 | 0.51 | -0.79 | 0.03 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 110.00 | 9.60 | 13.40 | % | 0 | 0 | 0.53 | -0.82 | 0.03 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 111.00 | 10.40 | 14.25 | % | 0 | 0 | 0.54 | -0.84 | 0.02 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 112.00 | 11.30 | 15.15 | % | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 113.00 | 12.20 | 15.95 | % | 0 | 0 | 0.54 | -0.88 | 0.02 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 114.00 | 13.15 | 16.95 | % | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 115.00 | 14.00 | 17.80 | % | 0 | 0 | 0.58 | -0.91 | 0.02 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 116.00 | 14.95 | 18.80 | % | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 120.00 | 18.85 | 22.70 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 125.00 | 23.80 | 27.70 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 130.00 | 28.80 | 32.70 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 135.00 | 33.80 | 37.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 140.00 | 38.80 | 42.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST |