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 | 33.75 | 37.85 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 28.75 | 32.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 23.75 | 27.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 66.00 | 22.75 | 26.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 67.00 | 21.80 | 25.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 68.00 | 20.75 | 24.80 | 20.25 | 0.00 | 0.00% | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 69.00 | 20.00 | 23.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 18.90 | 22.75 | 18.40 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 71.00 | 17.95 | 21.85 | 22.10 | +8.05 | +57.30% | 2 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 72.00 | 17.05 | 20.85 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 73.00 | 15.85 | 19.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 74.00 | 14.80 | 18.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 13.85 | 17.60 | 11.50 | 0.00 | 0.00% | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 76.00 | 12.95 | 16.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 77.00 | 11.95 | 15.75 | 15.90 | 0.00 | 0.00% | 0 | 38 | 1.07 | 0.99 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 78.00 | 10.90 | 14.80 | 10.00 | 0.00 | 0.00% | 0 | 23 | 0.96 | 0.98 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 79.00 | 11.00 | 13.70 | 10.60 | 0.00 | 0.00% | 0 | 30 | 0.95 | 0.96 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 10.70 | 11.45 | 13.35 | 0.00 | 0.00% | 0 | 334 | 0.82 | 0.92 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 81.00 | 8.90 | 11.80 | 10.85 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.90 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 82.00 | 8.75 | 9.75 | 7.13 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.87 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 83.00 | 8.05 | 8.75 | 8.32 | +0.17 | +2.09% | 1 | 15 | 0.68 | 0.84 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 84.00 | 7.15 | 7.60 | 6.78 | -2.25 | -24.92% | 33 | 88 | 0.63 | 0.81 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 6.30 | 6.80 | 6.50 | -0.60 | -8.46% | 17 | 104 | 0.63 | 0.77 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 86.00 | 5.40 | 6.00 | 7.38 | 0.00 | 0.00% | 0 | 89 | 0.63 | 0.73 | 0.04 | -0.08 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 87.00 | 4.95 | 5.35 | 4.60 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.69 | 0.05 | -0.09 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 88.00 | 3.90 | 4.60 | 3.95 | -2.15 | -35.25% | 30 | 19 | 0.46 | 0.64 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 89.00 | 3.35 | 3.85 | 3.70 | -1.85 | -33.34% | 592 | 22 | 0.40 | 0.59 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 2.96 | 3.25 | 3.10 | -1.10 | -26.19% | 173 | 106 | 0.41 | 0.54 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 91.00 | 2.39 | 2.82 | 2.68 | -1.19 | -30.75% | 968 | 57 | 0.40 | 0.48 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 92.00 | 2.06 | 2.41 | 2.17 | -0.93 | -30.00% | 88 | 70 | 0.41 | 0.43 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 93.00 | 1.73 | 1.88 | 1.68 | -0.98 | -36.85% | 640 | 174 | 0.42 | 0.38 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 94.00 | 1.25 | 1.52 | 1.39 | -0.82 | -37.11% | 48 | 58 | 0.40 | 0.33 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 1.04 | 1.22 | 1.19 | -0.58 | -32.77% | 34 | 467 | 0.40 | 0.28 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 96.00 | 0.89 | 1.00 | 1.01 | -0.39 | -27.86% | 9 | 159 | 0.41 | 0.23 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 97.00 | 0.70 | 0.82 | 0.65 | -0.66 | -50.39% | 17 | 32 | 0.41 | 0.20 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 98.00 | 0.54 | 0.80 | 0.70 | -0.20 | -22.23% | 8 | 22 | 0.39 | 0.16 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 99.00 | 0.33 | 1.87 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.13 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 0.28 | 0.55 | 0.49 | -0.15 | -23.44% | 31 | 2,482 | 0.41 | 0.11 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 101.00 | 0.22 | 1.79 | % | 0 | 0 | 0.54 | 0.09 | 0.02 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 102.00 | 0.16 | 0.38 | % | 0 | 0 | 0.52 | 0.07 | 0.02 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.10 | 0.71 | 0.14 | -0.05 | -26.32% | 1 | 17 | 0.57 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.16 | % | 0 | 0 | 1.11 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 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 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 41 | 2.30 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 62 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.13 | 0.28 | 0.00 | 0.00% | 0 | 37 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 2.14 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 2.14 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 68.00 | 0.00 | 2.14 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 69.00 | 0.00 | 2.14 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.14 | 0.03 | -0.04 | -57.15% | 4 | 40 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 71.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 36 | 1.37 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.32 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 73.00 | 0.01 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 74.00 | 0.01 | 2.16 | 0.02 | 0.00 | 0.00% | 0 | 67 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 0.01 | 2.17 | 0.15 | 0.00 | 0.00% | 0 | 65 | 0.77 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 76.00 | 0.00 | 1.41 | 0.13 | 0.00 | 0.00% | 0 | 40 | 1.11 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 77.00 | 0.01 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.45 | -0.01 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 78.00 | 0.06 | 2.19 | 2.42 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.02 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 79.00 | 0.17 | 1.82 | 0.31 | +0.20 | +181.82% | 1 | 19 | 0.91 | -0.04 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 0.23 | 0.34 | 0.30 | +0.13 | +76.48% | 3 | 37 | 0.44 | -0.08 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 81.00 | 0.29 | 0.43 | 0.50 | +0.30 | +150.00% | 3 | 32 | 0.43 | -0.10 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 82.00 | 0.38 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.13 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 83.00 | 0.46 | 1.07 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.45 | -0.16 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 84.00 | 0.58 | 2.26 | 0.73 | +0.48 | +192.00% | 22 | 29 | 0.57 | -0.19 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 0.76 | 1.36 | 1.05 | +0.68 | +183.79% | 78 | 41 | 0.43 | -0.23 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 86.00 | 0.96 | 1.15 | 1.21 | +0.71 | +142.00% | 107 | 22 | 0.39 | -0.27 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 87.00 | 1.28 | 1.42 | 1.44 | +0.87 | +152.64% | 271 | 15 | 0.39 | -0.31 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 88.00 | 1.48 | 1.73 | 1.77 | +0.89 | +101.14% | 214 | 72 | 0.38 | -0.36 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 89.00 | 1.87 | 2.10 | 2.16 | +0.93 | +75.61% | 83 | 57 | 0.37 | -0.41 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 2.25 | 2.52 | 2.75 | +1.44 | +109.93% | 34 | 33 | 0.37 | -0.46 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 91.00 | 2.84 | 3.00 | 2.92 | +1.24 | +73.81% | 8 | 33 | 0.37 | -0.52 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 92.00 | 3.35 | 3.55 | 3.70 | +1.50 | +68.19% | 25 | 30 | 0.36 | -0.57 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 93.00 | 3.10 | 4.20 | 4.05 | +1.42 | +54.00% | 18 | 46 | 0.36 | -0.62 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 94.00 | 4.65 | 5.00 | 4.35 | +1.15 | +35.94% | 4 | 38 | 0.35 | -0.67 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 5.40 | 5.65 | 4.20 | +0.40 | +10.53% | 3 | 44 | 0.55 | -0.72 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 96.00 | 6.00 | 6.75 | 3.95 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.77 | 0.04 | -0.07 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 97.00 | 6.70 | 7.55 | % | 0 | 0 | 0.54 | -0.80 | 0.04 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 98.00 | 7.40 | 8.60 | 7.25 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.84 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 99.00 | 8.25 | 9.60 | % | 0 | 0 | 0.60 | -0.87 | 0.03 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 8.45 | 11.75 | 9.00 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.89 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 101.00 | 8.90 | 12.65 | % | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 102.00 | 9.70 | 13.60 | % | 0 | 0 | 0.83 | -0.93 | 0.02 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 12.60 | 16.45 | 25.57 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.96 | 0.01 | -0.02 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 17.75 | 21.45 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 22.40 | 26.45 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 27.45 | 31.45 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |