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 | 29.45 | 33.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 24.45 | 28.45 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 19.55 | 23.45 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 70.00 | 14.75 | 18.70 | % | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 71.00 | 13.85 | 17.75 | % | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 72.00 | 12.85 | 16.40 | % | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 73.00 | 12.00 | 15.90 | 12.56 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.88 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 74.00 | 11.05 | 14.60 | % | 0 | 0 | 0.64 | 0.87 | 0.02 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 10.20 | 14.35 | % | 0 | 0 | 0.70 | 0.86 | 0.02 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 76.00 | 9.95 | 13.40 | % | 0 | 0 | 0.67 | 0.84 | 0.02 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 77.00 | 9.60 | 12.90 | % | 0 | 0 | 0.62 | 0.82 | 0.02 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 78.00 | 8.05 | 10.30 | % | 0 | 0 | 0.58 | 0.79 | 0.02 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 79.00 | 7.25 | 9.75 | % | 0 | 0 | 0.53 | 0.77 | 0.03 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 80.00 | 6.80 | 9.00 | 5.27 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.74 | 0.03 | -0.05 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 81.00 | 5.95 | 8.10 | 4.57 | 0.00 | 0.00% | 0 | 36 | 0.31 | 0.72 | 0.03 | -0.06 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 82.00 | 6.50 | 7.25 | 6.66 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.69 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 83.00 | 5.80 | 6.60 | 5.29 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.65 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 84.00 | 5.25 | 5.80 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.62 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 4.20 | 5.35 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.58 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 86.00 | 2.91 | 4.95 | 4.27 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.55 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 87.00 | 3.65 | 4.35 | 3.97 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.51 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 88.00 | 3.15 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.47 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 89.00 | 2.85 | 3.45 | 2.94 | 0.00 | 0.00% | 0 | 32 | 0.38 | 0.43 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 90.00 | 2.51 | 3.00 | 2.70 | 0.00 | 0.00% | 0 | 57 | 0.37 | 0.40 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 91.00 | 1.87 | 2.85 | % | 0 | 0 | 0.36 | 0.36 | 0.04 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 92.00 | 1.07 | 2.63 | 2.23 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.33 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 93.00 | 1.44 | 2.73 | 1.19 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.30 | 0.03 | -0.05 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 94.00 | 0.64 | 2.71 | 1.59 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.27 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 95.00 | 0.80 | 1.50 | 1.24 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.25 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 100.00 | 0.54 | 0.93 | 0.65 | 0.00 | 0.00% | 0 | 116 | 0.38 | 0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 0.71 | 0.07 | 0.01 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.58 | % | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.26 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.01 | 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 | 2.13 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.11 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.47 | % | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.06 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 2.47 | 1.06 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.07 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 72.00 | 0.00 | 2.54 | % | 0 | 0 | 0.76 | -0.09 | 0.01 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 73.00 | 0.07 | 1.89 | 1.00 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.12 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 74.00 | 0.05 | 2.73 | % | 0 | 0 | 0.48 | -0.13 | 0.02 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.44 | 0.99 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.14 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 76.00 | 0.37 | 3.00 | % | 0 | 0 | 0.50 | -0.16 | 0.02 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 77.00 | 0.78 | 2.30 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.18 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 78.00 | 0.95 | 1.40 | 1.31 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.21 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 79.00 | 1.02 | 2.16 | 2.60 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.23 | 0.03 | -0.05 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 80.00 | 0.79 | 2.80 | 2.63 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.26 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 81.00 | 1.65 | 2.97 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.28 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 82.00 | 1.63 | 3.35 | % | 0 | 0 | 0.41 | -0.31 | 0.03 | -0.06 | 1/21/2025 3:59:49 PM EST | |||
| 83.00 | 2.28 | 4.25 | % | 0 | 0 | 0.45 | -0.35 | 0.03 | -0.06 | 1/21/2025 3:59:49 PM EST | |||
| 84.00 | 2.72 | 3.45 | 5.83 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.38 | 0.04 | -0.06 | 1/8/2025 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 2.99 | 3.85 | 3.44 | 0.00 | 0.00% | 0 | 14 | 0.38 | -0.42 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 86.00 | 3.65 | 4.25 | % | 0 | 0 | 0.38 | -0.45 | 0.04 | -0.06 | 1/21/2025 3:59:49 PM EST | |||
| 87.00 | 4.15 | 4.90 | % | 0 | 0 | 0.39 | -0.49 | 0.04 | -0.06 | 1/21/2025 3:59:49 PM EST | |||
| 88.00 | 4.05 | 5.50 | 8.53 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.53 | 0.04 | -0.06 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 89.00 | 5.35 | 6.10 | % | 0 | 0 | 0.39 | -0.57 | 0.04 | -0.06 | 1/21/2025 3:59:49 PM EST | |||
| 90.00 | 6.00 | 6.70 | % | 0 | 0 | 0.39 | -0.60 | 0.04 | -0.06 | 1/21/2025 3:59:49 PM EST | |||
| 91.00 | 6.70 | 7.35 | % | 0 | 0 | 0.39 | -0.64 | 0.04 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 92.00 | 7.40 | 8.50 | % | 0 | 0 | 0.42 | -0.67 | 0.03 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 93.00 | 8.05 | 8.85 | % | 0 | 0 | 0.38 | -0.70 | 0.03 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 94.00 | 8.85 | 9.60 | % | 0 | 0 | 0.57 | -0.73 | 0.03 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 95.00 | 7.90 | 11.55 | % | 0 | 0 | 0.59 | -0.75 | 0.03 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 100.00 | 12.45 | 15.90 | % | 0 | 0 | 0.63 | -0.85 | 0.02 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 105.00 | 17.00 | 20.90 | % | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 21.50 | 26.00 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 115.00 | 26.55 | 31.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 31.55 | 36.20 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |