Options Chain for WYNN RESORTS LTD COM (WYNN) - $82.33 as of 3/31/2025 2:57:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.70 | 30.95 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 60.00 | 21.75 | 25.95 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 65.00 | 17.00 | 21.00 | % | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 69.00 | 13.20 | 17.20 | % | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.03 | 3/31/2025 2:58:56 PM EST | |||
| 70.00 | 12.25 | 16.20 | % | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.04 | 3/31/2025 2:58:56 PM EST | |||
| 71.00 | 11.30 | 15.35 | % | 0 | 0 | 0.77 | 0.89 | 0.02 | -0.04 | 3/31/2025 2:58:56 PM EST | |||
| 72.00 | 10.40 | 14.45 | % | 0 | 0 | 0.74 | 0.87 | 0.02 | -0.05 | 3/31/2025 2:58:56 PM EST | |||
| 73.00 | 9.35 | 13.60 | % | 0 | 0 | 0.73 | 0.85 | 0.02 | -0.05 | 3/31/2025 2:58:56 PM EST | |||
| 74.00 | 8.50 | 12.75 | % | 0 | 0 | 0.69 | 0.82 | 0.02 | -0.06 | 3/31/2025 2:58:56 PM EST | |||
| 75.00 | 7.65 | 11.90 | % | 0 | 0 | 0.67 | 0.81 | 0.02 | -0.05 | 3/31/2025 2:58:56 PM EST | |||
| 76.00 | 6.85 | 11.00 | % | 0 | 0 | 0.68 | 0.79 | 0.03 | -0.06 | 3/31/2025 2:58:56 PM EST | |||
| 77.00 | 6.10 | 10.30 | % | 0 | 0 | 0.64 | 0.75 | 0.03 | -0.06 | 3/31/2025 2:58:56 PM EST | |||
| 78.00 | 5.35 | 9.60 | % | 0 | 0 | 0.63 | 0.72 | 0.03 | -0.07 | 3/31/2025 2:58:56 PM EST | |||
| 79.00 | 4.65 | 8.85 | 5.62 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.70 | 0.03 | -0.07 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 5.50 | 7.45 | 5.25 | 0.00 | 0.00% | 0 | 40 | 0.43 | 0.66 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 81.00 | 4.80 | 6.45 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.63 | 0.04 | -0.07 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 82.00 | 2.83 | 7.10 | 7.05 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.59 | 0.04 | -0.07 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 83.00 | 2.70 | 6.30 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.56 | 0.04 | -0.07 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 84.00 | 3.45 | 4.25 | 3.01 | -1.60 | -34.71% | 1 | 5 | 0.40 | 0.51 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 1.61 | 5.45 | 3.11 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.47 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 86.00 | 1.09 | 5.00 | 2.74 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.43 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 87.00 | 0.44 | 4.65 | 3.87 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.38 | 0.04 | -0.05 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 88.00 | 0.50 | 4.30 | 3.63 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.33 | 0.04 | -0.05 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 89.00 | 0.18 | 3.20 | 2.26 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.29 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 2.10 | 2.14 | 0.00 | 0.00% | 0 | 22 | 0.27 | 0.21 | 0.04 | -0.03 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 91.00 | 0.00 | 3.40 | 1.22 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.20 | 0.04 | -0.04 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 92.00 | 0.00 | 3.20 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.18 | 0.03 | -0.04 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 93.00 | 0.14 | 2.90 | 0.95 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.12 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 94.00 | 0.00 | 2.84 | % | 0 | 0 | 0.61 | 0.12 | 0.03 | -0.03 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 0.00 | 2.70 | % | 0 | 0 | 0.62 | 0.10 | 0.02 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 96.00 | 0.00 | 2.61 | % | 0 | 0 | 0.64 | 0.08 | 0.02 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 97.00 | 0.00 | 2.52 | 1.03 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.06 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 1.05 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 2.19 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 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 | 1.38 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 60.00 | 0.00 | 2.16 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 65.00 | 0.00 | 2.23 | % | 0 | 0 | 0.98 | -0.04 | 0.01 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 69.00 | 0.00 | 2.39 | % | 0 | 0 | 0.85 | -0.08 | 0.01 | -0.03 | 3/31/2025 2:58:56 PM EST | |||
| 70.00 | 0.00 | 2.47 | % | 0 | 0 | 0.82 | -0.09 | 0.01 | -0.04 | 3/31/2025 2:58:56 PM EST | |||
| 71.00 | 0.00 | 2.55 | % | 0 | 0 | 0.79 | -0.11 | 0.02 | -0.04 | 3/31/2025 2:58:56 PM EST | |||
| 72.00 | 0.01 | 1.43 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.13 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 73.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.15 | 0.02 | -0.05 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 74.00 | 0.12 | 2.88 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.18 | 0.02 | -0.06 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 3.05 | 1.10 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.19 | 0.02 | -0.05 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 76.00 | 0.00 | 3.20 | % | 0 | 0 | 0.67 | -0.21 | 0.03 | -0.06 | 3/31/2025 2:58:56 PM EST | |||
| 77.00 | 0.50 | 3.45 | 1.32 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.25 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 78.00 | 0.15 | 3.70 | % | 0 | 0 | 0.37 | -0.28 | 0.03 | -0.07 | 3/31/2025 2:58:56 PM EST | |||
| 79.00 | 0.40 | 4.00 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.30 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 0.27 | 3.00 | 3.00 | % | 12 | 0 | 0.41 | -0.34 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST | |
| 81.00 | 0.48 | 4.75 | 3.72 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.37 | 0.04 | -0.07 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 82.00 | 1.00 | 5.20 | 4.29 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.41 | 0.04 | -0.07 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 83.00 | 1.81 | 5.50 | 4.74 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.44 | 0.04 | -0.07 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 84.00 | 1.93 | 6.15 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.49 | 0.04 | -0.06 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 2.80 | 6.25 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.53 | 0.04 | -0.06 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 86.00 | 2.94 | 7.20 | 4.48 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.57 | 0.04 | -0.06 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 87.00 | 3.55 | 7.80 | 5.03 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.62 | 0.04 | -0.05 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 88.00 | 4.15 | 8.40 | % | 0 | 0 | 0.59 | -0.67 | 0.04 | -0.05 | 3/31/2025 2:58:56 PM EST | |||
| 89.00 | 4.80 | 9.05 | % | 0 | 0 | 0.59 | -0.71 | 0.04 | -0.05 | 3/31/2025 2:58:56 PM EST | |||
| 90.00 | 5.50 | 9.75 | 6.63 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.79 | 0.04 | -0.03 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 91.00 | 6.25 | 10.50 | % | 0 | 0 | 0.61 | -0.80 | 0.04 | -0.04 | 3/31/2025 2:58:56 PM EST | |||
| 92.00 | 7.05 | 11.30 | % | 0 | 0 | 0.61 | -0.82 | 0.03 | -0.04 | 3/31/2025 2:58:56 PM EST | |||
| 93.00 | 8.00 | 12.15 | % | 0 | 0 | 0.62 | -0.88 | 0.03 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 94.00 | 8.75 | 13.00 | % | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.03 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 9.65 | 13.90 | 14.01 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.90 | 0.02 | -0.02 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 96.00 | 10.55 | 14.80 | % | 0 | 0 | 0.66 | -0.92 | 0.02 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 97.00 | 12.15 | 15.60 | 13.05 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.94 | 0.02 | -0.01 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
| 100.00 | 14.45 | 18.45 | 18.72 | 0.00 | 0.00% | 0 | 15 | 0.74 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 105.00 | 19.40 | 23.45 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 110.00 | 24.35 | 28.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 115.00 | 29.35 | 33.60 | 29.70 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 120.00 | 34.35 | 38.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |