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 | 25.85 | 29.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 21.10 | 24.75 | 23.41 | % | 1 | 0 | 0.96 | 0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 65.00 | 17.45 | 19.35 | % | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 70.00 | 13.55 | 13.95 | 14.60 | % | 8 | 0 | 0.44 | 0.88 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 75.00 | 9.70 | 10.00 | % | 0 | 0 | 0.43 | 0.77 | 0.03 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 77.50 | 8.00 | 9.20 | % | 0 | 0 | 0.42 | 0.70 | 0.03 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 80.00 | 6.40 | 6.55 | 6.35 | -2.87 | -31.13% | 10 | 146 | 0.42 | 0.62 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 82.50 | 5.00 | 5.20 | 5.00 | -1.80 | -26.48% | 8 | 11 | 0.41 | 0.54 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 3.90 | 4.00 | 3.85 | -2.14 | -35.73% | 50 | 79 | 0.40 | 0.46 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 87.50 | 2.93 | 3.05 | 2.95 | -1.70 | -36.56% | 33 | 83 | 0.40 | 0.39 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 2.13 | 2.27 | 2.20 | -1.40 | -38.89% | 22 | 237 | 0.39 | 0.32 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 92.50 | 1.54 | 1.70 | 1.61 | -1.07 | -39.93% | 5 | 70 | 0.39 | 0.26 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 1.08 | 1.28 | 1.16 | -0.72 | -38.30% | 7 | 172 | 0.39 | 0.22 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 100.00 | 0.54 | 0.68 | 0.63 | -0.41 | -39.43% | 12 | 347 | 0.39 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 0.28 | 0.36 | 0.35 | -0.19 | -35.19% | 1 | 34 | 0.44 | 0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 0.05 | 2.19 | % | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 115.00 | 0.03 | 0.54 | 0.14 | 0.00 | 0.00% | 0 | 75 | 0.59 | 0.04 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.14 | % | 0 | 0 | 1.03 | 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 | 1.43 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 0.03 | 1.14 | 0.22 | -0.13 | -37.15% | 6 | 5 | 0.56 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 0.40 | 0.58 | 0.50 | +0.20 | +66.67% | 1 | 80 | 0.46 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 0.96 | 1.12 | 1.00 | +0.37 | +58.73% | 16 | 124 | 0.45 | -0.12 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 1.94 | 2.18 | 1.97 | +0.72 | +57.60% | 136 | 162 | 0.44 | -0.23 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 77.50 | 2.67 | 2.79 | 2.73 | +1.01 | +58.73% | 4 | 45 | 0.42 | -0.30 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 2.93 | 3.70 | 3.65 | +1.50 | +69.77% | 23 | 170 | 0.42 | -0.38 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 82.50 | 4.70 | 4.85 | 4.80 | +1.60 | +50.00% | 12 | 73 | 0.41 | -0.46 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 6.00 | 6.20 | 6.15 | +1.95 | +46.43% | 55 | 95 | 0.40 | -0.54 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 87.50 | 7.55 | 7.80 | 7.70 | +2.35 | +43.93% | 5 | 27 | 0.40 | -0.61 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 9.30 | 9.50 | 7.05 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.68 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 92.50 | 11.15 | 11.40 | % | 0 | 0 | 0.39 | -0.74 | 0.03 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 95.00 | 13.15 | 13.60 | 13.10 | +2.36 | +21.98% | 1 | 1 | 0.39 | -0.78 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 100.00 | 15.75 | 20.10 | 18.00 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.84 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 20.85 | 24.75 | % | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 110.00 | 25.90 | 29.85 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 115.00 | 30.30 | 35.00 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 120.00 | 35.20 | 40.00 | % | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 125.00 | 40.50 | 45.00 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 130.00 | 45.50 | 50.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |