Options Chain for WYNN RESORTS LTD COM (WYNN) - $96.16 as of 12/3/2024 11:06:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.25 | 41.05 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:07 AM EST | |||
| 60.00 | 32.75 | 36.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:07 AM EST | |||
| 65.00 | 27.90 | 31.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:07 AM EST | |||
| 70.00 | 23.70 | 24.65 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:07 AM EST | |||
| 73.00 | 20.85 | 21.55 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 12/3/2024 9:59:07 AM EST | |||
| 74.00 | 19.30 | 20.65 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 12/3/2024 9:59:07 AM EST | |||
| 75.00 | 17.50 | 19.80 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 12/3/2024 9:59:07 AM EST | |||
| 76.00 | 16.45 | 19.90 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 12/3/2024 9:59:07 AM EST | |||
| 77.00 | 15.40 | 18.70 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 12/3/2024 9:59:07 AM EST | |||
| 78.00 | 14.40 | 17.90 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 12/3/2024 9:59:07 AM EST | |||
| 79.00 | 13.45 | 17.00 | % | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.02 | 12/3/2024 9:59:07 AM EST | |||
| 80.00 | 12.45 | 16.25 | 8.29 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.97 | 0.01 | -0.03 | 11/14/2024 | 12/3/2024 9:59:07 AM EST |
| 81.00 | 12.30 | 13.65 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.03 | 12/3/2024 9:59:07 AM EST | |||
| 82.00 | 11.45 | 12.90 | % | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.03 | 12/3/2024 9:59:07 AM EST | |||
| 83.00 | 11.10 | 12.00 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.91 | 0.02 | -0.04 | 11/11/2024 | 12/3/2024 9:59:07 AM EST |
| 84.00 | 10.20 | 11.00 | 8.00 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.90 | 0.02 | -0.05 | 11/18/2024 | 12/3/2024 9:59:07 AM EST |
| 85.00 | 9.40 | 10.30 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.87 | 0.02 | -0.05 | 11/22/2024 | 12/3/2024 9:59:07 AM EST |
| 86.00 | 8.50 | 9.15 | 9.48 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.85 | 0.02 | -0.05 | 11/14/2024 | 12/3/2024 9:59:07 AM EST |
| 87.00 | 7.75 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.83 | 0.03 | -0.06 | 11/19/2024 | 12/3/2024 9:59:07 AM EST |
| 88.00 | 6.70 | 7.45 | 5.36 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.81 | 0.03 | -0.06 | 11/21/2024 | 12/3/2024 9:59:07 AM EST |
| 89.00 | 6.15 | 6.45 | 7.22 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.77 | 0.03 | -0.06 | 11/29/2024 | 12/3/2024 9:59:07 AM EST |
| 90.00 | 5.45 | 5.70 | 7.30 | 0.00 | 0.00% | 0 | 28 | 0.36 | 0.74 | 0.04 | -0.06 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 91.00 | 4.75 | 5.05 | 4.05 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.70 | 0.04 | -0.07 | 11/18/2024 | 12/3/2024 9:59:07 AM EST |
| 92.00 | 4.15 | 4.35 | 3.22 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.65 | 0.05 | -0.07 | 11/20/2024 | 12/3/2024 9:59:07 AM EST |
| 93.00 | 3.55 | 3.80 | 3.65 | -1.60 | -30.48% | 2 | 22 | 0.30 | 0.60 | 0.05 | -0.07 | 12/3/2024 | 12/3/2024 9:59:07 AM EST |
| 94.00 | 3.00 | 3.25 | 4.55 | 0.00 | 0.00% | 0 | 42 | 0.31 | 0.55 | 0.05 | -0.07 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 95.00 | 2.50 | 2.78 | 3.90 | 0.00 | 0.00% | 0 | 23 | 0.31 | 0.50 | 0.05 | -0.07 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 96.00 | 2.11 | 2.40 | 3.35 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.45 | 0.05 | -0.07 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 97.00 | 1.77 | 2.14 | 2.96 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.40 | 0.05 | -0.07 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 98.00 | 1.47 | 1.64 | 2.37 | 0.00 | 0.00% | 0 | 78 | 0.33 | 0.36 | 0.05 | -0.07 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 99.00 | 1.22 | 1.36 | 1.26 | -1.19 | -48.58% | 1 | 20 | 0.34 | 0.31 | 0.05 | -0.07 | 12/3/2024 | 12/3/2024 9:59:07 AM EST |
| 100.00 | 0.97 | 1.93 | 1.80 | 0.00 | 0.00% | 0 | 98 | 0.33 | 0.27 | 0.04 | -0.06 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 101.00 | 0.80 | 1.10 | 1.47 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.24 | 0.04 | -0.06 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 102.00 | 0.64 | 0.80 | 1.38 | 0.00 | 0.00% | 0 | 40 | 0.35 | 0.21 | 0.04 | -0.06 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 103.00 | 0.50 | 0.68 | % | 0 | 0 | 0.43 | 0.18 | 0.03 | -0.05 | 12/3/2024 9:59:07 AM EST | |||
| 104.00 | 0.41 | 0.57 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.15 | 0.03 | -0.05 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 105.00 | 0.00 | 1.36 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.12 | 0.03 | -0.04 | 11/19/2024 | 12/3/2024 9:59:07 AM EST |
| 110.00 | 0.09 | 0.21 | 0.38 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.06 | 0.01 | -0.02 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 115.00 | 0.00 | 1.62 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | -0.01 | 12/3/2024 9:59:07 AM EST | |||
| 120.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2024 9:59:07 AM EST |
| 125.00 | 0.00 | 1.29 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:07 AM EST | |||
| 130.00 | 0.00 | 1.28 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.29 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:07 AM EST | |||
| 60.00 | 0.00 | 1.59 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:07 AM EST | |||
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:07 AM EST | |||
| 70.00 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:07 AM EST | |||
| 73.00 | 0.00 | 1.65 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 12/3/2024 9:59:07 AM EST | |||
| 74.00 | 0.00 | 1.45 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 11/29/2024 | 12/3/2024 9:59:07 AM EST |
| 75.00 | 0.00 | 1.65 | 0.72 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 12/3/2024 9:59:07 AM EST |
| 76.00 | 0.00 | 1.33 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 12/3/2024 9:59:07 AM EST | |||
| 77.00 | 0.00 | 1.33 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.02 | 11/29/2024 | 12/3/2024 9:59:07 AM EST |
| 78.00 | 0.00 | 1.65 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 12/3/2024 9:59:07 AM EST | |||
| 79.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.02 | 0.01 | -0.02 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 80.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.03 | 0.01 | -0.03 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 81.00 | 0.00 | 1.39 | % | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.03 | 12/3/2024 9:59:07 AM EST | |||
| 82.00 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.06 | 0.01 | -0.03 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 83.00 | 0.18 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.09 | 0.02 | -0.04 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 84.00 | 0.25 | 0.34 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.10 | 0.02 | -0.05 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 85.00 | 0.33 | 0.43 | 0.21 | 0.00 | 0.00% | 0 | 2,063 | 0.33 | -0.13 | 0.02 | -0.05 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 86.00 | 0.43 | 0.57 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.15 | 0.02 | -0.05 | 11/22/2024 | 12/3/2024 9:59:07 AM EST |
| 87.00 | 0.57 | 0.72 | 0.61 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.17 | 0.03 | -0.06 | 11/29/2024 | 12/3/2024 9:59:07 AM EST |
| 88.00 | 0.70 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.19 | 0.03 | -0.06 | 11/25/2024 | 12/3/2024 9:59:07 AM EST |
| 89.00 | 0.94 | 1.09 | 1.19 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.23 | 0.03 | -0.06 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 90.00 | 1.21 | 1.37 | 1.06 | -0.13 | -10.93% | 2 | 9 | 0.32 | -0.26 | 0.04 | -0.06 | 12/3/2024 | 12/3/2024 9:59:07 AM EST |
| 91.00 | 1.55 | 1.78 | 0.82 | 0.00 | 0.00% | 0 | 53 | 0.32 | -0.30 | 0.04 | -0.07 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 92.00 | 1.91 | 2.04 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.35 | 0.05 | -0.07 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 93.00 | 2.31 | 2.66 | 4.90 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.40 | 0.05 | -0.07 | 11/15/2024 | 12/3/2024 9:59:07 AM EST |
| 94.00 | 2.82 | 2.96 | 1.69 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.45 | 0.05 | -0.07 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 95.00 | 3.30 | 3.60 | 3.05 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.50 | 0.05 | -0.07 | 11/29/2024 | 12/3/2024 9:59:07 AM EST |
| 96.00 | 3.90 | 4.20 | % | 0 | 0 | 0.32 | -0.55 | 0.05 | -0.07 | 12/3/2024 9:59:07 AM EST | |||
| 97.00 | 4.50 | 4.80 | 4.33 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.60 | 0.05 | -0.07 | 11/29/2024 | 12/3/2024 9:59:07 AM EST |
| 98.00 | 4.45 | 5.45 | % | 0 | 0 | 0.34 | -0.64 | 0.05 | -0.07 | 12/3/2024 9:59:07 AM EST | |||
| 99.00 | 5.70 | 6.95 | 5.25 | +0.90 | +20.69% | 1 | 3 | 0.34 | -0.69 | 0.05 | -0.07 | 12/3/2024 | 12/3/2024 9:59:07 AM EST |
| 100.00 | 6.70 | 7.65 | 6.43 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.73 | 0.04 | -0.06 | 11/29/2024 | 12/3/2024 9:59:07 AM EST |
| 101.00 | 6.90 | 8.10 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.76 | 0.04 | -0.06 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 102.00 | 8.20 | 8.75 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.79 | 0.04 | -0.06 | 12/2/2024 | 12/3/2024 9:59:07 AM EST |
| 103.00 | 8.70 | 9.85 | % | 0 | 0 | 0.29 | -0.82 | 0.03 | -0.05 | 12/3/2024 9:59:07 AM EST | |||
| 104.00 | 9.90 | 10.60 | % | 0 | 0 | 0.29 | -0.85 | 0.03 | -0.05 | 12/3/2024 9:59:07 AM EST | |||
| 105.00 | 10.90 | 11.55 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.88 | 0.03 | -0.04 | 11/14/2024 | 12/3/2024 9:59:07 AM EST |
| 110.00 | 15.70 | 16.50 | % | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.02 | 12/3/2024 9:59:07 AM EST | |||
| 115.00 | 20.70 | 21.40 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | -0.01 | 12/3/2024 9:59:07 AM EST | |||
| 120.00 | 24.20 | 27.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:07 AM EST | |||
| 125.00 | 29.20 | 32.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:07 AM EST | |||
| 130.00 | 34.20 | 37.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:07 AM EST |