Options Chain for WYNN RESORTS LTD COM (WYNN) - $83.19 as of 2/4/2025 10:46:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 43.85 | 47.80 | 53.30 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 41.35 | 45.25 | 35.40 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 2/4/2025 4:00:08 PM EST |
| 42.50 | 38.80 | 42.75 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 36.30 | 40.25 | 41.26 | 0.00 | 0.00% | 0 | 6 | 1.53 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:08 PM EST |
| 47.50 | 33.90 | 37.90 | 42.48 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:08 PM EST |
| 50.00 | 31.35 | 35.25 | 50.30 | 0.00 | 0.00% | 0 | 11 | 1.33 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 26.55 | 30.40 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 60.00 | 22.20 | 24.70 | 27.35 | 0.00 | 0.00% | 0 | 104 | 0.80 | 0.97 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 18.10 | 18.95 | 26.85 | 0.00 | 0.00% | 0 | 31 | 0.69 | 0.93 | 0.01 | -0.02 | 11/15/2024 | 2/4/2025 4:00:08 PM EST |
| 67.50 | 16.05 | 16.80 | 24.65 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.90 | 0.01 | -0.03 | 11/15/2024 | 2/4/2025 4:00:08 PM EST |
| 70.00 | 13.75 | 14.25 | 19.18 | 0.00 | 0.00% | 0 | 50 | 0.43 | 0.86 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 72.50 | 11.90 | 12.10 | 17.70 | 0.00 | 0.00% | 0 | 347 | 0.41 | 0.82 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 75.00 | 9.90 | 10.10 | 10.15 | -0.20 | -1.94% | 10 | 730 | 0.41 | 0.76 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 77.50 | 8.10 | 8.30 | 8.50 | -0.55 | -6.08% | 2 | 196 | 0.41 | 0.70 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 80.00 | 6.30 | 6.70 | 7.00 | -0.05 | -0.71% | 23 | 822 | 0.41 | 0.63 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 82.50 | 5.15 | 5.30 | 5.67 | -0.08 | -1.40% | 1 | 389 | 0.41 | 0.56 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 85.00 | 4.00 | 4.15 | 4.34 | -0.23 | -5.04% | 26 | 863 | 0.41 | 0.48 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 87.50 | 3.05 | 3.20 | 3.25 | -0.15 | -4.42% | 22 | 30,684 | 0.41 | 0.40 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 90.00 | 2.30 | 2.40 | 2.34 | -0.39 | -14.29% | 575 | 2,532 | 0.41 | 0.32 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 92.50 | 1.75 | 1.81 | 1.77 | -0.27 | -13.24% | 81 | 994 | 0.41 | 0.25 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 95.00 | 1.11 | 1.36 | 1.45 | -0.06 | -3.98% | 11 | 1,153 | 0.42 | 0.19 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 97.50 | 0.46 | 1.08 | 1.17 | +0.05 | +4.47% | 3 | 633 | 0.37 | 0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 100.00 | 0.69 | 0.82 | 0.75 | -0.15 | -16.67% | 502 | 2,129 | 0.43 | 0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 105.00 | 0.34 | 0.45 | 0.52 | -0.03 | -5.46% | 1 | 903 | 0.43 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 110.00 | 0.09 | 0.31 | 0.28 | -0.02 | -6.67% | 15 | 11,776 | 0.43 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 115.00 | 0.01 | 0.62 | 0.18 | -0.21 | -53.85% | 10 | 531 | 0.47 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 120.00 | 0.05 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 828 | 0.50 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 125.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 1,680 | 0.63 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 6,398 | 0.87 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 1.95 | 0.26 | 0.00 | 0.00% | 0 | 54 | 1.09 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:08 PM EST |
| 140.00 | 0.00 | 1.29 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:08 PM EST |
| 145.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:08 PM EST |
| 150.00 | 0.00 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 2.11 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 4:00:08 PM EST |
| 42.50 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 2.14 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:08 PM EST |
| 47.50 | 0.00 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 2.16 | 0.13 | 0.00 | 0.00% | 0 | 41 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 0.02 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 64 | 0.54 | -0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 60.00 | 0.02 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 69 | 0.59 | -0.03 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 0.23 | 1.68 | 0.36 | 0.00 | 0.00% | 0 | 629 | 0.56 | -0.07 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 67.50 | 0.44 | 2.21 | 0.55 | 0.00 | 0.00% | 0 | 318 | 0.58 | -0.10 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 70.00 | 0.68 | 0.84 | 0.83 | +0.02 | +2.47% | 2 | 616 | 0.44 | -0.14 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 72.50 | 0.92 | 1.21 | 1.12 | -0.07 | -5.89% | 39 | 257 | 0.42 | -0.18 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 75.00 | 1.57 | 1.68 | 1.56 | -0.16 | -9.31% | 76 | 1,802 | 0.42 | -0.24 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 77.50 | 2.25 | 2.37 | 2.23 | -0.18 | -7.47% | 20 | 2,910 | 0.42 | -0.30 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 80.00 | 3.15 | 3.30 | 3.25 | +0.03 | +0.94% | 11 | 1,696 | 0.41 | -0.37 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 82.50 | 4.25 | 4.40 | 4.10 | -0.35 | -7.87% | 24 | 636 | 0.41 | -0.44 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 85.00 | 5.60 | 5.75 | 5.62 | -0.07 | -1.23% | 31 | 1,419 | 0.41 | -0.52 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 87.50 | 7.15 | 7.30 | 7.00 | -0.22 | -3.05% | 8 | 2,457 | 0.41 | -0.60 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 90.00 | 8.90 | 9.15 | 8.70 | -0.38 | -4.19% | 7 | 1,792 | 0.41 | -0.68 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 92.50 | 10.80 | 11.05 | 8.10 | 0.00 | 0.00% | 0 | 400 | 0.42 | -0.75 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 95.00 | 10.50 | 13.15 | 11.90 | 0.00 | 0.00% | 0 | 1,051 | 0.41 | -0.81 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 97.50 | 15.05 | 15.35 | 12.30 | 0.00 | 0.00% | 0 | 759 | 0.51 | -0.86 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 100.00 | 17.30 | 17.65 | 17.10 | +4.40 | +34.65% | 8 | 929 | 0.61 | -0.90 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 105.00 | 21.65 | 22.35 | 20.80 | 0.00 | 0.00% | 0 | 243 | 0.65 | -0.95 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 4:00:08 PM EST |
| 110.00 | 25.20 | 28.60 | 26.08 | 0.00 | 0.00% | 0 | 39 | 0.80 | -0.97 | 0.01 | -0.01 | 1/3/2025 | 2/4/2025 4:00:08 PM EST |
| 115.00 | 29.95 | 33.90 | 25.85 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:08 PM EST |
| 120.00 | 35.60 | 38.10 | 29.20 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:08 PM EST |
| 125.00 | 39.85 | 43.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 130.00 | 44.70 | 48.75 | 42.48 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 4:00:08 PM EST |
| 135.00 | 49.75 | 53.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 140.00 | 54.80 | 58.75 | 48.28 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 4:00:08 PM EST |
| 145.00 | 59.75 | 63.80 | 53.30 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 4:00:08 PM EST |
| 150.00 | 65.05 | 68.75 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 155.00 | 69.75 | 73.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |