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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 29.10 | 33.10 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 24.20 | 28.10 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 19.85 | 23.35 | 24.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.95 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 15.15 | 18.80 | % | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 12.00 | 12.60 | 12.30 | -2.40 | -16.33% | 1 | 20 | 0.36 | 0.83 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 82.50 | 10.20 | 11.10 | 11.66 | % | 10 | 0 | 0.38 | 0.78 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 85.00 | 6.90 | 8.80 | % | 0 | 0 | 0.30 | 0.72 | 0.03 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 87.50 | 6.90 | 7.15 | 6.85 | % | 30 | 0 | 0.36 | 0.65 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 90.00 | 5.50 | 6.65 | 5.10 | -2.04 | -28.58% | 22 | 5 | 0.38 | 0.56 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 92.50 | 4.30 | 4.95 | 4.10 | -1.46 | -26.26% | 45 | 2 | 0.36 | 0.48 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 3.30 | 4.00 | 3.45 | -0.75 | -17.86% | 42 | 35 | 0.36 | 0.40 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 97.50 | 2.45 | 2.86 | 2.55 | -0.85 | -25.00% | 48 | 7 | 0.36 | 0.33 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 1.85 | 2.05 | 1.95 | -0.52 | -21.06% | 18 | 3 | 0.35 | 0.26 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 0.88 | 1.15 | 1.01 | -0.54 | -34.84% | 16 | 42 | 0.35 | 0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.50 | 1.22 | 0.80 | % | 18 | 0 | 0.40 | 0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 115.00 | 0.21 | 0.95 | % | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.01 | 0.50 | 0.28 | % | 6 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 125.00 | 0.02 | 1.88 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.21 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.18 | % | 0 | 0 | 0.87 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.17 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 0.06 | 2.26 | % | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 0.45 | 1.27 | % | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 1.08 | 1.28 | 1.38 | % | 5 | 0 | 0.37 | -0.17 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 82.50 | 1.04 | 1.88 | 1.94 | % | 25 | 0 | 0.34 | -0.22 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 85.00 | 2.19 | 2.57 | 2.68 | % | 20 | 0 | 0.36 | -0.28 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 87.50 | 3.25 | 3.35 | 3.65 | % | 37 | 0 | 0.36 | -0.35 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 90.00 | 4.30 | 4.45 | 4.75 | % | 23 | 0 | 0.35 | -0.44 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 92.50 | 5.60 | 5.80 | 5.75 | +1.15 | +25.00% | 94 | 2 | 0.35 | -0.52 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 7.10 | 7.30 | 7.25 | +1.65 | +29.47% | 18 | 1 | 0.35 | -0.60 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 97.50 | 8.80 | 9.05 | 7.67 | +0.51 | +7.13% | 1 | 2 | 0.35 | -0.67 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 10.70 | 11.00 | % | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 14.80 | 15.45 | % | 0 | 0 | 0.50 | -0.83 | 0.02 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 18.05 | 21.75 | % | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 22.65 | 26.55 | % | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 27.40 | 31.50 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 125.00 | 32.45 | 36.45 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 37.40 | 41.50 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 42.40 | 46.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |