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 | 25.55 | 29.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 20.60 | 24.45 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 65.00 | 15.70 | 19.60 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 69.00 | 11.95 | 15.75 | % | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 70.00 | 10.95 | 14.80 | % | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 71.00 | 10.00 | 14.00 | % | 0 | 0 | 0.80 | 0.92 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 72.00 | 9.00 | 13.25 | % | 0 | 0 | 0.77 | 0.90 | 0.02 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 73.00 | 8.10 | 12.35 | % | 0 | 0 | 0.75 | 0.88 | 0.02 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 74.00 | 7.25 | 11.50 | % | 0 | 0 | 0.72 | 0.86 | 0.03 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 75.00 | 6.45 | 10.70 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.83 | 0.03 | -0.05 | 3/10/2025 | 3/28/2025 3:59:48 PM EST |
| 76.00 | 5.60 | 9.85 | % | 0 | 0 | 0.68 | 0.80 | 0.03 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 77.00 | 5.55 | 8.35 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.76 | 0.04 | -0.06 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 78.00 | 5.35 | 6.80 | % | 0 | 0 | 0.35 | 0.72 | 0.04 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 79.00 | 4.05 | 7.00 | % | 0 | 0 | 0.37 | 0.68 | 0.04 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 80.00 | 2.89 | 5.90 | 6.40 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.64 | 0.04 | -0.06 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 81.00 | 2.85 | 5.15 | 5.40 | +1.53 | +39.54% | 1 | 1 | 0.34 | 0.60 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 82.00 | 3.30 | 4.60 | 4.06 | +0.80 | +24.54% | 1 | 1 | 0.40 | 0.55 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 83.00 | 1.91 | 4.05 | 4.90 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.50 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 84.00 | 1.64 | 3.60 | 4.56 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.45 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 1.44 | 3.20 | 3.98 | 0.00 | 0.00% | 0 | 37 | 0.36 | 0.40 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 86.00 | 1.13 | 2.79 | 1.92 | -1.63 | -45.92% | 41 | 32 | 0.36 | 0.36 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 87.00 | 0.11 | 3.60 | 3.67 | 0.00 | 0.00% | 0 | 28 | 0.59 | 0.31 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 88.00 | 0.68 | 2.16 | 1.15 | -1.10 | -48.89% | 2 | 6 | 0.36 | 0.28 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 89.00 | 0.48 | 1.98 | % | 0 | 0 | 0.38 | 0.25 | 0.04 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 90.00 | 0.06 | 2.97 | 0.89 | -1.11 | -55.50% | 4 | 27 | 0.41 | 0.21 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 91.00 | 0.05 | 2.89 | 1.75 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.19 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 92.00 | 0.00 | 2.74 | 0.65 | -0.72 | -52.56% | 1 | 49 | 0.66 | 0.15 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 93.00 | 0.00 | 2.64 | 1.35 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.13 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 94.00 | 0.00 | 2.56 | 0.58 | -0.37 | -38.95% | 2 | 12 | 0.70 | 0.10 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 2.45 | 1.17 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.09 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 96.00 | 0.00 | 2.43 | 0.78 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.07 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 97.00 | 0.00 | 2.38 | 1.24 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.06 | 0.01 | -0.02 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 98.00 | 0.00 | 2.34 | % | 0 | 0 | 0.78 | 0.05 | 0.01 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 99.00 | 0.00 | 2.31 | % | 0 | 0 | 0.81 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.00 | 0.96 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.04 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 101.00 | 0.00 | 2.27 | % | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 102.00 | 0.00 | 2.26 | % | 0 | 0 | 0.87 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.23 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.19 | % | 0 | 0 | 1.22 | 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 | 2.13 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.14 | 0.02 | % | 1 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 65.00 | 0.00 | 2.17 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 69.00 | 0.00 | 2.23 | % | 0 | 0 | 0.84 | -0.05 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 70.00 | 0.09 | 2.28 | 0.38 | +0.03 | +8.58% | 1 | 5 | 0.80 | -0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 71.00 | 0.00 | 2.30 | % | 0 | 0 | 0.77 | -0.08 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 72.00 | 0.00 | 1.00 | % | 0 | 0 | 0.51 | -0.10 | 0.02 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 73.00 | 0.00 | 2.75 | % | 0 | 0 | 0.75 | -0.12 | 0.02 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 74.00 | 0.00 | 2.89 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.14 | 0.03 | -0.05 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 3.05 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.17 | 0.03 | -0.05 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 76.00 | 0.00 | 3.25 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.20 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 77.00 | 0.65 | 2.60 | % | 0 | 0 | 0.41 | -0.24 | 0.04 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 78.00 | 0.95 | 2.66 | 1.35 | +0.52 | +62.66% | 2 | 0 | 0.41 | -0.28 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 79.00 | 1.17 | 2.74 | 1.21 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.32 | 0.04 | -0.06 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 0.10 | 4.25 | 1.59 | +0.59 | +59.00% | 10 | 52 | 0.36 | -0.36 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 81.00 | 1.75 | 3.45 | 2.64 | -0.36 | -12.00% | 1 | 1 | 0.37 | -0.40 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 82.00 | 1.62 | 3.90 | 3.01 | +1.51 | +100.67% | 39 | 39 | 0.33 | -0.45 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 83.00 | 3.25 | 4.15 | 2.96 | -1.46 | -33.04% | 2 | 1 | 0.38 | -0.50 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 84.00 | 2.72 | 4.95 | 2.14 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.55 | 0.05 | -0.06 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 4.25 | 5.50 | 4.35 | +1.32 | +43.57% | 1 | 102 | 0.38 | -0.60 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 86.00 | 4.30 | 6.80 | 2.71 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.64 | 0.05 | -0.06 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 87.00 | 4.65 | 7.60 | 3.81 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.69 | 0.04 | -0.05 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 88.00 | 5.60 | 8.65 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.72 | 0.04 | -0.05 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 89.00 | 6.40 | 9.10 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.75 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 6.75 | 9.80 | 6.78 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.79 | 0.03 | -0.04 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 91.00 | 8.05 | 10.65 | % | 0 | 0 | 0.51 | -0.81 | 0.03 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 92.00 | 8.85 | 11.30 | % | 0 | 0 | 0.54 | -0.85 | 0.03 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 93.00 | 9.50 | 12.35 | % | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 94.00 | 9.95 | 13.85 | % | 0 | 0 | 0.68 | -0.90 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 95.00 | 10.90 | 14.95 | % | 0 | 0 | 0.71 | -0.91 | 0.02 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 96.00 | 11.65 | 15.90 | % | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 97.00 | 12.60 | 16.85 | 10.86 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.94 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 98.00 | 13.60 | 17.85 | % | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 99.00 | 14.55 | 18.80 | % | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 100.00 | 15.55 | 19.80 | % | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 101.00 | 16.55 | 20.80 | % | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 102.00 | 17.55 | 21.80 | 15.54 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 20.50 | 24.75 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 110.00 | 25.50 | 29.75 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 115.00 | 30.50 | 34.80 | 28.10 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 120.00 | 35.50 | 39.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |