Options Chain for WYNN RESORTS LTD COM (WYNN) - $82.33 as of 3/28/2025 9:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.40 | 29.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 20.50 | 23.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 65.00 | 15.65 | 19.10 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 69.00 | 11.65 | 14.60 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 70.00 | 11.50 | 13.55 | % | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 71.00 | 10.35 | 12.40 | % | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 72.00 | 9.40 | 11.55 | % | 0 | 0 | 0.93 | 0.93 | 0.02 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 73.00 | 8.75 | 10.50 | % | 0 | 0 | 0.91 | 0.91 | 0.02 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 74.00 | 8.20 | 9.20 | % | 0 | 0 | 0.35 | 0.89 | 0.03 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 75.00 | 7.50 | 8.25 | % | 0 | 0 | 0.69 | 0.87 | 0.03 | -0.07 | 3/28/2025 3:59:48 PM EST | |||
| 76.00 | 6.65 | 7.45 | 7.35 | % | 1 | 0 | 0.67 | 0.84 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 77.00 | 5.85 | 6.45 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.81 | 0.04 | -0.08 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 78.00 | 5.25 | 5.70 | % | 0 | 0 | 0.41 | 0.77 | 0.05 | -0.08 | 3/28/2025 3:59:48 PM EST | |||
| 79.00 | 4.55 | 5.55 | 9.67 | 0.00 | 0.00% | 0 | 563 | 0.48 | 0.73 | 0.05 | -0.09 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 2.95 | 4.15 | % | 0 | 0 | 0.32 | 0.67 | 0.06 | -0.09 | 3/28/2025 3:59:48 PM EST | |||
| 81.00 | 3.30 | 3.70 | 3.27 | 0.00 | 0.00% | 0 | 500 | 0.40 | 0.61 | 0.06 | -0.09 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 82.00 | 2.71 | 3.60 | 2.76 | -4.44 | -61.67% | 503 | 833 | 0.40 | 0.55 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 83.00 | 2.21 | 2.48 | 4.47 | 0.00 | 0.00% | 0 | 912 | 0.40 | 0.49 | 0.06 | -0.10 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 84.00 | 1.82 | 1.96 | 1.86 | -1.54 | -45.30% | 4 | 28 | 0.39 | 0.42 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 1.38 | 1.71 | 1.77 | -1.53 | -46.37% | 8 | 534 | 0.38 | 0.37 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 86.00 | 1.11 | 1.26 | 1.14 | -1.71 | -60.00% | 517 | 834 | 0.39 | 0.31 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 87.00 | 0.83 | 1.01 | 1.34 | -1.00 | -42.74% | 20 | 1,220 | 0.38 | 0.27 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 88.00 | 0.62 | 0.80 | 0.98 | -0.91 | -48.15% | 2 | 29 | 0.38 | 0.22 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 89.00 | 0.45 | 0.64 | 0.77 | -0.78 | -50.33% | 3 | 37 | 0.37 | 0.19 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 0.30 | 0.57 | 0.58 | -1.02 | -63.75% | 41 | 36 | 0.52 | 0.15 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 91.00 | 0.25 | 0.40 | 0.76 | 0.00 | 0.00% | 0 | 24 | 0.53 | 0.12 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 92.00 | 0.18 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.10 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 93.00 | 0.13 | 0.24 | 0.73 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.08 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 94.00 | 0.10 | 0.19 | 1.14 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.06 | 0.02 | -0.03 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 0.03 | 1.33 | 0.13 | -0.21 | -61.77% | 1 | 107 | 0.83 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 96.00 | 0.00 | 1.36 | 0.45 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 97.00 | 0.00 | 0.58 | 0.10 | -0.67 | -87.02% | 3 | 1 | 0.67 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 98.00 | 0.00 | 0.62 | 0.12 | -0.02 | -14.29% | 16 | 77 | 0.71 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 99.00 | 0.00 | 1.32 | 0.98 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.01 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.31 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 101.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 25 | 1.18 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:48 PM EST |
| 102.00 | 0.00 | 1.29 | 0.07 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 103.00 | 0.00 | 1.28 | 1.28 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.13 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 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 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.29 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.01 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 69.00 | 0.00 | 0.30 | % | 0 | 0 | 0.97 | -0.02 | 0.01 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 70.00 | 0.07 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.05 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 71.00 | 0.15 | 0.23 | 0.18 | +0.05 | +38.47% | 70 | 3 | 0.48 | -0.05 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 72.00 | 0.16 | 0.30 | 0.13 | % | 260 | 0 | 0.46 | -0.07 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 73.00 | 0.25 | 0.36 | 0.16 | +0.05 | +45.46% | 101 | 5 | 0.46 | -0.09 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 74.00 | 0.30 | 0.65 | % | 0 | 0 | 0.48 | -0.11 | 0.03 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 75.00 | 0.39 | 0.55 | 0.50 | +0.30 | +150.00% | 5 | 12 | 0.43 | -0.13 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 76.00 | 0.44 | 0.68 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.16 | 0.04 | -0.08 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 77.00 | 0.66 | 0.83 | 0.69 | +0.37 | +115.63% | 12 | 9 | 0.42 | -0.19 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 78.00 | 0.87 | 1.09 | 1.10 | +0.78 | +243.75% | 5 | 43 | 0.42 | -0.23 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 79.00 | 1.15 | 1.31 | 1.14 | +0.49 | +75.39% | 15 | 13 | 0.41 | -0.27 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 1.35 | 1.62 | 1.35 | +0.90 | +200.00% | 12 | 16 | 0.40 | -0.33 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 81.00 | 1.82 | 1.99 | 1.52 | -1.08 | -41.54% | 6 | 1 | 0.41 | -0.39 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 82.00 | 2.25 | 2.44 | 2.27 | +1.34 | +144.09% | 23 | 56 | 0.40 | -0.45 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 83.00 | 2.73 | 3.00 | 2.97 | +1.85 | +165.18% | 2 | 8 | 0.43 | -0.51 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 84.00 | 3.10 | 3.50 | 3.58 | +2.04 | +132.47% | 3 | 14 | 0.38 | -0.58 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 3.90 | 4.15 | 3.65 | +1.23 | +50.83% | 78 | 15 | 0.40 | -0.63 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 86.00 | 4.60 | 4.85 | 4.05 | +2.15 | +113.16% | 1 | 10 | 0.39 | -0.69 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 87.00 | 5.30 | 5.70 | 5.54 | +1.99 | +56.06% | 2 | 26 | 0.40 | -0.73 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 88.00 | 6.00 | 6.45 | 6.30 | +2.65 | +72.61% | 2 | 4 | 0.54 | -0.78 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 89.00 | 6.85 | 7.35 | 7.20 | +3.21 | +80.46% | 2 | 11 | 0.62 | -0.81 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 7.70 | 8.25 | 4.00 | 0.00 | 0.00% | 0 | 120 | 0.78 | -0.85 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 91.00 | 8.50 | 9.30 | % | 0 | 0 | 0.61 | -0.88 | 0.03 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 92.00 | 9.20 | 10.60 | 9.80 | -0.89 | -8.33% | 6 | 16 | 0.72 | -0.90 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 93.00 | 10.00 | 12.05 | % | 0 | 0 | 0.87 | -0.92 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 94.00 | 11.00 | 13.35 | % | 0 | 0 | 0.91 | -0.94 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 95.00 | 11.90 | 14.20 | % | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 96.00 | 13.15 | 14.55 | 14.56 | 0.00 | 0.00% | 0 | 15 | 0.87 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 97.00 | 13.90 | 16.00 | 15.51 | 0.00 | 0.00% | 0 | 17 | 0.98 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 98.00 | 14.10 | 17.30 | 14.58 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 99.00 | 15.25 | 18.45 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 100.00 | 15.80 | 19.55 | 14.41 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 101.00 | 16.85 | 20.60 | 17.46 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 102.00 | 17.90 | 21.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 103.00 | 19.10 | 22.70 | 17.37 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 20.85 | 24.55 | 16.71 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 25.80 | 29.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 115.00 | 30.80 | 34.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 120.00 | 35.80 | 39.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |