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 | 28.45 | 32.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 23.45 | 27.25 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 18.50 | 22.55 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 70.00 | 13.55 | 17.55 | 12.36 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.98 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 71.00 | 12.60 | 16.70 | % | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 72.00 | 11.65 | 15.40 | % | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 73.00 | 10.70 | 14.45 | % | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 74.00 | 9.75 | 13.50 | % | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 8.80 | 12.60 | 8.01 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.94 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 76.00 | 7.95 | 11.70 | % | 0 | 0 | 0.91 | 0.92 | 0.02 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 77.00 | 7.05 | 11.00 | % | 0 | 0 | 0.87 | 0.90 | 0.02 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 78.00 | 6.10 | 10.15 | % | 0 | 0 | 0.79 | 0.87 | 0.03 | -0.06 | 1/21/2025 3:59:49 PM EST | |||
| 79.00 | 5.35 | 9.40 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.84 | 0.03 | -0.06 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 80.00 | 4.50 | 8.20 | 4.20 | 0.00 | 0.00% | 0 | 43 | 0.62 | 0.81 | 0.03 | -0.07 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 81.00 | 3.85 | 7.75 | 3.55 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.77 | 0.04 | -0.08 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 82.00 | 3.00 | 6.75 | 4.20 | 0.00 | 0.00% | 0 | 26 | 0.68 | 0.73 | 0.04 | -0.08 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 83.00 | 2.41 | 6.10 | 2.16 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.69 | 0.05 | -0.08 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 84.00 | 2.36 | 4.15 | 4.10 | 0.00 | 0.00% | 0 | 21 | 0.28 | 0.64 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 1.77 | 3.65 | 3.90 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.59 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 86.00 | 1.78 | 3.20 | 3.36 | 0.00 | 0.00% | 0 | 232 | 0.41 | 0.54 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 87.00 | 0.76 | 2.81 | 1.65 | -0.16 | -8.84% | 2 | 6 | 0.33 | 0.48 | 0.06 | -0.09 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 88.00 | 1.58 | 2.23 | 2.00 | -0.35 | -14.90% | 11 | 39 | 0.41 | 0.42 | 0.06 | -0.08 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 89.00 | 1.39 | 1.83 | 1.60 | 0.00 | 0.00% | 0 | 88 | 0.30 | 0.37 | 0.06 | -0.08 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 90.00 | 0.79 | 1.59 | 1.62 | 0.00 | 0.00% | 0 | 153 | 0.31 | 0.31 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 91.00 | 0.95 | 1.59 | 1.05 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.26 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 92.00 | 0.66 | 1.22 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.22 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 93.00 | 0.12 | 0.96 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.18 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 94.00 | 0.00 | 2.19 | 0.73 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.15 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.84 | 0.51 | -2.19 | -81.12% | 1 | 3 | 0.44 | 0.12 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 96.00 | 0.00 | 2.06 | % | 0 | 0 | 0.70 | 0.09 | 0.02 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 97.00 | 0.00 | 2.39 | % | 0 | 0 | 0.84 | 0.07 | 0.02 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 98.00 | 0.00 | 2.35 | 1.57 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.06 | 0.02 | -0.02 | 12/31/2024 | 1/21/2025 3:59:49 PM EST |
| 99.00 | 0.00 | 1.78 | % | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.31 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 101.00 | 0.00 | 2.29 | % | 0 | 0 | 0.92 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.34 | % | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.22 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 1.61 | 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 101 | 0.73 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 90 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 70.00 | 0.02 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 2.24 | % | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 72.00 | 0.00 | 2.27 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.03 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 73.00 | 0.00 | 2.31 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.03 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 74.00 | 0.00 | 2.36 | % | 0 | 0 | 0.87 | -0.05 | 0.01 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.42 | 0.45 | 0.00 | 0.00% | 0 | 49 | 0.94 | -0.06 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 76.00 | 0.00 | 2.50 | 1.09 | 0.00 | 0.00% | 0 | 25 | 0.91 | -0.08 | 0.02 | -0.04 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 77.00 | 0.00 | 2.62 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.10 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 78.00 | 0.00 | 2.80 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.13 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 79.00 | 0.44 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 24 | 0.75 | -0.16 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 80.00 | 0.50 | 2.50 | 0.68 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.19 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 81.00 | 0.18 | 2.96 | 2.91 | 0.00 | 0.00% | 0 | 28 | 0.35 | -0.23 | 0.04 | -0.08 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 82.00 | 0.91 | 1.70 | 1.32 | 0.00 | 0.00% | 0 | 62 | 0.46 | -0.27 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 83.00 | 0.59 | 2.23 | 1.74 | 0.00 | 0.00% | 0 | 29 | 0.65 | -0.31 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 84.00 | 0.71 | 3.95 | 2.67 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.36 | 0.05 | -0.09 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 2.51 | 4.55 | 3.00 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.41 | 0.05 | -0.09 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 86.00 | 2.97 | 3.60 | % | 0 | 0 | 0.40 | -0.46 | 0.06 | -0.09 | 1/21/2025 3:59:49 PM EST | |||
| 87.00 | 3.55 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 45 | 0.39 | -0.52 | 0.06 | -0.09 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 88.00 | 4.15 | 4.90 | % | 0 | 0 | 0.51 | -0.58 | 0.06 | -0.08 | 1/21/2025 3:59:49 PM EST | |||
| 89.00 | 4.80 | 5.45 | % | 0 | 0 | 0.51 | -0.63 | 0.06 | -0.08 | 1/21/2025 3:59:49 PM EST | |||
| 90.00 | 4.00 | 7.85 | 6.94 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.69 | 0.05 | -0.07 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 91.00 | 4.80 | 8.70 | % | 0 | 0 | 0.63 | -0.74 | 0.05 | -0.07 | 1/21/2025 3:59:49 PM EST | |||
| 92.00 | 5.45 | 9.50 | % | 0 | 0 | 0.68 | -0.78 | 0.04 | -0.06 | 1/21/2025 3:59:49 PM EST | |||
| 93.00 | 6.90 | 10.25 | % | 0 | 0 | 0.65 | -0.82 | 0.04 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 94.00 | 8.30 | 10.20 | 7.59 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.85 | 0.03 | -0.05 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 95.00 | 8.95 | 11.75 | % | 0 | 0 | 0.67 | -0.88 | 0.03 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 96.00 | 9.95 | 12.55 | % | 0 | 0 | 0.81 | -0.91 | 0.02 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 97.00 | 10.20 | 13.95 | % | 0 | 0 | 0.83 | -0.93 | 0.02 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 98.00 | 11.05 | 14.85 | % | 0 | 0 | 0.83 | -0.94 | 0.02 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 99.00 | 12.05 | 15.80 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 100.00 | 13.05 | 16.75 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 101.00 | 14.00 | 17.75 | 17.11 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 105.00 | 17.75 | 21.75 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 22.60 | 26.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 115.00 | 27.65 | 31.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 32.65 | 36.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 37.85 | 41.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 42.65 | 46.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |