Options Chain for WYNN RESORTS LTD COM (WYNN) - $91.22 as of 11/20/2024 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.30 | 38.15 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 60.00 | 29.30 | 33.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 65.00 | 24.35 | 28.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 70.00 | 19.35 | 23.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 73.00 | 16.50 | 20.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 74.00 | 15.60 | 19.15 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 75.00 | 14.40 | 18.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 76.00 | 14.00 | 16.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 77.00 | 12.40 | 16.25 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 78.00 | 12.25 | 14.30 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 3:59:36 PM EST |
| 79.00 | 11.30 | 13.55 | % | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.03 | 11/20/2024 3:59:36 PM EST | |||
| 80.00 | 11.00 | 12.10 | 13.70 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.96 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:36 PM EST |
| 81.00 | 10.05 | 11.05 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.92 | 0.02 | -0.05 | 11/13/2024 | 11/20/2024 3:59:36 PM EST |
| 82.00 | 9.05 | 9.95 | % | 0 | 0 | 0.46 | 0.92 | 0.02 | -0.05 | 11/20/2024 3:59:36 PM EST | |||
| 83.00 | 8.20 | 9.95 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.91 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 84.00 | 7.35 | 8.05 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.90 | 0.03 | -0.05 | 11/14/2024 | 11/20/2024 3:59:36 PM EST |
| 85.00 | 6.50 | 7.15 | 6.66 | 0.00 | 0.00% | 0 | 51 | 0.30 | 0.88 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 86.00 | 5.75 | 7.15 | 4.73 | 0.00 | 0.00% | 0 | 33 | 0.31 | 0.84 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 87.00 | 4.95 | 5.45 | 6.80 | 0.00 | 0.00% | 0 | 66 | 0.30 | 0.80 | 0.05 | -0.06 | 11/14/2024 | 11/20/2024 3:59:36 PM EST |
| 88.00 | 4.30 | 4.65 | 4.09 | -0.26 | -5.98% | 500 | 505 | 0.34 | 0.74 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 89.00 | 3.65 | 3.95 | 4.15 | +1.50 | +56.61% | 1 | 20 | 0.31 | 0.68 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 90.00 | 3.05 | 3.30 | 2.96 | +0.61 | +25.96% | 12 | 82 | 0.31 | 0.61 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 91.00 | 2.52 | 2.89 | 2.40 | +0.07 | +3.01% | 6 | 17 | 0.33 | 0.54 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 92.00 | 2.06 | 2.30 | 1.91 | +0.01 | +0.53% | 508 | 555 | 0.32 | 0.47 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 93.00 | 1.65 | 1.95 | 1.80 | +0.05 | +2.86% | 11 | 104 | 0.33 | 0.41 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 94.00 | 1.32 | 1.46 | 1.37 | +0.14 | +11.39% | 2 | 23 | 0.32 | 0.34 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 95.00 | 1.04 | 1.21 | 1.13 | +0.03 | +2.73% | 4 | 59 | 0.32 | 0.29 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 96.00 | 0.82 | 0.91 | 0.78 | +0.11 | +16.42% | 5 | 43 | 0.32 | 0.23 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 97.00 | 0.63 | 0.73 | 0.59 | 0.00 | 0.00% | 0 | 58 | 0.32 | 0.19 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 98.00 | 0.49 | 0.56 | 0.64 | +0.26 | +68.43% | 3 | 16 | 0.33 | 0.15 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 99.00 | 0.37 | 0.44 | 0.58 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.12 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 100.00 | 0.28 | 0.36 | 0.27 | -0.08 | -22.86% | 908 | 1,172 | 0.34 | 0.10 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 101.00 | 0.21 | 0.51 | 0.22 | -0.04 | -15.39% | 9 | 188 | 0.33 | 0.07 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 102.00 | 0.15 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.36 | 0.06 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 103.00 | 0.05 | 0.31 | 0.21 | 0.00 | 0.00% | 0 | 22 | 0.34 | 0.05 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 104.00 | 0.03 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 105.00 | 0.02 | 0.31 | 0.18 | 0.00 | 0.00% | 0 | 620 | 0.37 | 0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 106.00 | 0.01 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 107.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.01 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:36 PM EST |
| 108.00 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.01 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:36 PM EST |
| 109.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 110.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 67 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 111.00 | 0.00 | 1.29 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:36 PM EST |
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 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 | 1.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 70.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:36 PM EST |
| 73.00 | 0.00 | 1.48 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 74.00 | 0.00 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:36 PM EST |
| 75.00 | 0.00 | 0.32 | 0.16 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:36 PM EST |
| 76.00 | 0.00 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:36 PM EST |
| 77.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:36 PM EST |
| 78.00 | 0.01 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.02 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 79.00 | 0.02 | 0.22 | 0.11 | -0.12 | -52.18% | 18 | 12 | 0.38 | -0.03 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 80.00 | 0.02 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 80 | 0.43 | -0.04 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 81.00 | 0.04 | 0.16 | 0.12 | -0.06 | -33.34% | 1 | 2 | 0.33 | -0.08 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 82.00 | 0.11 | 0.26 | 0.76 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.08 | 0.02 | -0.05 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 83.00 | 0.16 | 0.22 | 0.23 | 0.00 | 0.00% | 1 | 103 | 0.32 | -0.09 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 84.00 | 0.24 | 0.30 | 0.61 | 0.00 | 0.00% | 0 | 42 | 0.31 | -0.10 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 85.00 | 0.35 | 0.41 | 0.47 | 0.00 | 0.00% | 0 | 35 | 0.31 | -0.12 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 86.00 | 0.49 | 0.56 | 0.69 | -0.08 | -10.39% | 15 | 17 | 0.31 | -0.16 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 87.00 | 0.13 | 2.18 | 1.02 | 0.00 | 0.00% | 0 | 52 | 0.44 | -0.20 | 0.05 | -0.06 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 88.00 | 0.92 | 1.04 | 1.16 | -0.29 | -20.00% | 1 | 33 | 0.31 | -0.26 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 89.00 | 1.23 | 1.37 | 1.50 | -0.10 | -6.25% | 2 | 29 | 0.31 | -0.32 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 90.00 | 1.52 | 2.65 | 2.01 | -0.77 | -27.70% | 1 | 544 | 0.37 | -0.39 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 91.00 | 2.08 | 2.24 | 2.52 | -0.31 | -10.96% | 1 | 17 | 0.31 | -0.46 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 92.00 | 2.58 | 2.80 | 2.81 | -0.05 | -1.75% | 1 | 21 | 0.31 | -0.53 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 93.00 | 3.10 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.59 | 0.07 | -0.08 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 94.00 | 3.10 | 4.05 | 4.10 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.66 | 0.06 | -0.07 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 95.00 | 4.45 | 4.85 | 4.79 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.71 | 0.06 | -0.07 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 96.00 | 5.20 | 5.70 | 4.65 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.77 | 0.05 | -0.06 | 11/14/2024 | 11/20/2024 3:59:36 PM EST |
| 97.00 | 5.75 | 6.50 | 7.25 | 0.00 | 0.00% | 0 | 38 | 0.26 | -0.81 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 98.00 | 6.80 | 7.55 | 8.89 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.85 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 99.00 | 7.65 | 8.50 | 8.17 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.88 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 100.00 | 8.55 | 9.45 | 5.15 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.90 | 0.03 | -0.04 | 10/25/2024 | 11/20/2024 3:59:36 PM EST |
| 101.00 | 9.50 | 10.35 | % | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.03 | 11/20/2024 3:59:36 PM EST | |||
| 102.00 | 10.45 | 11.40 | % | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.02 | 11/20/2024 3:59:36 PM EST | |||
| 103.00 | 11.40 | 12.40 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.95 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 104.00 | 12.40 | 13.35 | % | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:36 PM EST | |||
| 105.00 | 12.30 | 15.80 | 14.90 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:36 PM EST |
| 106.00 | 13.35 | 16.65 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 107.00 | 14.35 | 17.75 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 108.00 | 15.20 | 18.90 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 109.00 | 16.25 | 19.75 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 110.00 | 17.40 | 20.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 111.00 | 18.60 | 21.55 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 115.00 | 22.20 | 25.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 120.00 | 27.00 | 30.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 125.00 | 32.00 | 35.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 130.00 | 37.00 | 40.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 135.00 | 42.00 | 45.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 140.00 | 47.05 | 50.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST |