Options Chain for WYNN RESORTS LTD COM (WYNN) - $90.76 as of 2/21/2025 9:49:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.85 | 37.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 28.85 | 32.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 23.95 | 27.80 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 66.00 | 22.95 | 26.95 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 67.00 | 21.95 | 26.00 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 68.00 | 20.95 | 25.00 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 69.00 | 20.00 | 24.00 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 19.50 | 23.05 | 21.00 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.97 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 71.00 | 18.05 | 22.10 | % | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 72.00 | 17.25 | 21.05 | % | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 73.00 | 16.10 | 20.15 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.95 | 0.01 | -0.02 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 74.00 | 15.15 | 19.15 | 15.25 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.94 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 14.50 | 18.25 | % | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 76.00 | 13.30 | 17.35 | % | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 77.00 | 12.35 | 16.40 | 12.08 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.91 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 78.00 | 11.45 | 15.45 | % | 0 | 0 | 0.67 | 0.87 | 0.02 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 79.00 | 12.05 | 13.00 | 14.55 | 0.00 | 0.00% | 0 | 30 | 0.59 | 0.87 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 11.25 | 12.15 | 11.45 | -2.80 | -19.65% | 1 | 25 | 0.52 | 0.85 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 81.00 | 10.40 | 11.20 | 11.51 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.83 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 82.00 | 9.30 | 10.60 | 7.40 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.80 | 0.02 | -0.05 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 83.00 | 8.50 | 9.75 | 12.08 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.79 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 84.00 | 6.95 | 8.90 | 10.42 | +3.12 | +42.74% | 1 | 2 | 0.52 | 0.76 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 7.40 | 8.10 | 8.90 | +1.83 | +25.89% | 5 | 31 | 0.38 | 0.74 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 86.00 | 6.30 | 7.75 | 8.92 | +6.04 | +209.73% | 1 | 1 | 0.33 | 0.71 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 87.00 | 6.10 | 6.65 | 6.65 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.67 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 88.00 | 5.50 | 5.95 | 7.36 | 0.00 | 0.00% | 0 | 39 | 0.38 | 0.63 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 89.00 | 4.95 | 5.40 | 4.80 | +0.40 | +9.10% | 22 | 2 | 0.38 | 0.59 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 4.30 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 28 | 0.40 | 0.55 | 0.04 | -0.06 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 91.00 | 3.90 | 5.55 | 3.95 | -1.60 | -28.83% | 3 | 41 | 0.43 | 0.51 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 92.00 | 3.45 | 3.85 | 4.31 | -0.23 | -5.07% | 10 | 41 | 0.37 | 0.47 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 93.00 | 2.96 | 3.50 | 3.90 | -0.35 | -8.24% | 5 | 11 | 0.37 | 0.44 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 94.00 | 2.57 | 3.00 | 3.67 | 0.00 | 0.00% | 0 | 28 | 0.37 | 0.40 | 0.04 | -0.06 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 2.23 | 2.61 | 1.62 | -0.48 | -22.86% | 1 | 72 | 0.36 | 0.37 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 96.00 | 1.91 | 2.59 | 2.33 | -0.43 | -15.58% | 1 | 6 | 0.37 | 0.34 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 97.00 | 1.60 | 2.41 | 1.80 | +0.05 | +2.86% | 2 | 0 | 0.37 | 0.31 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 98.00 | 1.36 | 2.58 | 1.33 | -0.27 | -16.88% | 4 | 6 | 0.40 | 0.28 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 99.00 | 1.26 | 1.87 | 1.26 | -0.74 | -37.00% | 4 | 20 | 0.37 | 0.25 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 0.87 | 2.67 | 0.92 | -0.69 | -42.86% | 17 | 64 | 0.40 | 0.23 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 101.00 | 0.82 | 1.82 | 1.41 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.20 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 102.00 | 0.72 | 1.06 | 1.00 | -0.20 | -16.67% | 24 | 2 | 0.37 | 0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 0.40 | 2.27 | 0.63 | 0.00 | 0.00% | 0 | 142 | 0.49 | 0.14 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.04 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.06 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.28 | % | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.69 | 0.02 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 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 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 2.14 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 37 | 1.09 | -0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 2.16 | 0.21 | 0.00 | 0.00% | 0 | 6 | 1.05 | -0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 2.16 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.02 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 2.17 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.02 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 2.18 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.02 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.19 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.03 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 71.00 | 0.00 | 2.20 | 0.31 | 0.00 | 0.00% | 0 | 31 | 0.89 | -0.03 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 2.21 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.04 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 73.00 | 0.00 | 2.23 | 0.19 | 0.00 | 0.00% | 0 | 29 | 0.82 | -0.05 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 74.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.06 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.27 | 0.52 | 0.00 | 0.00% | 0 | 19 | 0.76 | -0.06 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 76.00 | 0.00 | 1.05 | 2.47 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.08 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 77.00 | 0.31 | 1.95 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.09 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 78.00 | 0.26 | 1.96 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.13 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 79.00 | 0.20 | 2.04 | 1.12 | 0.00 | 0.00% | 0 | 31 | 0.44 | -0.13 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 0.50 | 2.22 | 0.74 | +0.10 | +15.63% | 6 | 12 | 0.44 | -0.15 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 81.00 | 0.55 | 2.59 | 0.79 | 0.00 | 0.00% | 0 | 29 | 0.46 | -0.17 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 82.00 | 0.57 | 2.25 | 1.13 | +0.19 | +20.22% | 6 | 12 | 0.41 | -0.20 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 83.00 | 0.89 | 2.57 | 1.08 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.21 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 84.00 | 0.77 | 2.09 | 6.00 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.24 | 0.03 | -0.05 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 1.63 | 2.79 | 1.82 | +0.82 | +82.00% | 6 | 19 | 0.42 | -0.26 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 86.00 | 1.89 | 2.47 | % | 0 | 0 | 0.38 | -0.29 | 0.03 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 87.00 | 2.21 | 2.90 | 2.50 | % | 6 | 0 | 0.38 | -0.33 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 88.00 | 2.57 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.37 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 89.00 | 2.98 | 3.40 | 2.06 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.41 | 0.04 | -0.06 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 3.45 | 3.85 | 3.07 | -0.33 | -9.71% | 4 | 20 | 0.36 | -0.45 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 91.00 | 3.95 | 4.30 | 4.25 | +0.32 | +8.15% | 1 | 1 | 0.36 | -0.49 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 92.00 | 4.50 | 4.85 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.53 | 0.04 | -0.06 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 93.00 | 5.05 | 5.50 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.56 | 0.04 | -0.06 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 94.00 | 5.65 | 6.05 | % | 0 | 0 | 0.36 | -0.60 | 0.04 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 6.25 | 6.85 | 4.95 | -1.25 | -20.17% | 10 | 10 | 0.36 | -0.63 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 96.00 | 6.85 | 7.65 | % | 0 | 0 | 0.36 | -0.66 | 0.03 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 97.00 | 7.60 | 8.35 | % | 0 | 0 | 0.36 | -0.69 | 0.03 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 98.00 | 8.25 | 9.30 | % | 0 | 0 | 0.34 | -0.72 | 0.03 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 99.00 | 8.70 | 10.35 | % | 0 | 0 | 0.33 | -0.75 | 0.03 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 9.65 | 11.25 | % | 0 | 0 | 0.49 | -0.77 | 0.03 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 101.00 | 10.25 | 12.10 | % | 0 | 0 | 0.53 | -0.80 | 0.03 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 102.00 | 11.30 | 12.75 | % | 0 | 0 | 0.53 | -0.81 | 0.02 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 12.70 | 16.75 | % | 0 | 0 | 0.66 | -0.86 | 0.02 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 17.50 | 21.55 | % | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 22.50 | 26.50 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 27.40 | 31.45 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST |