Options Chain for WYNN RESORTS LTD COM (WYNN) - $82.98 as of 5/5/2025 9:34:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.25 | 35.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 26.85 | 29.85 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 21.90 | 24.65 | % | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 17.25 | 19.60 | % | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 68.00 | 14.40 | 16.90 | % | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 69.00 | 13.45 | 15.75 | % | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 12.60 | 15.10 | % | 0 | 0 | 0.71 | 0.86 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 71.00 | 12.75 | 14.20 | % | 0 | 0 | 0.74 | 0.84 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 72.00 | 11.15 | 12.65 | % | 0 | 0 | 0.72 | 0.83 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 73.00 | 11.10 | 11.70 | % | 0 | 0 | 0.70 | 0.81 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 74.00 | 10.20 | 10.95 | % | 0 | 0 | 0.45 | 0.79 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 9.45 | 10.10 | % | 0 | 0 | 0.64 | 0.77 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 76.00 | 8.70 | 9.35 | % | 0 | 0 | 0.44 | 0.75 | 0.03 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 77.00 | 8.00 | 8.55 | 8.90 | % | 2 | 0 | 0.44 | 0.72 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 78.00 | 7.20 | 7.85 | % | 0 | 0 | 0.43 | 0.70 | 0.03 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 79.00 | 6.60 | 7.45 | % | 0 | 0 | 0.44 | 0.67 | 0.03 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 5.50 | 6.95 | % | 0 | 0 | 0.42 | 0.63 | 0.03 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 81.00 | 5.30 | 6.25 | % | 0 | 0 | 0.44 | 0.60 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 82.00 | 4.35 | 5.85 | % | 0 | 0 | 0.42 | 0.57 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 83.00 | 4.15 | 5.15 | % | 0 | 0 | 0.43 | 0.53 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 84.00 | 2.26 | 4.50 | % | 0 | 0 | 0.35 | 0.49 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 2.56 | 4.10 | % | 0 | 0 | 0.38 | 0.45 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 86.00 | 1.77 | 3.35 | % | 0 | 0 | 0.35 | 0.41 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 87.00 | 2.34 | 3.10 | % | 0 | 0 | 0.40 | 0.37 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 88.00 | 1.66 | 2.67 | % | 0 | 0 | 0.36 | 0.33 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 89.00 | 1.31 | 2.40 | 2.51 | +0.49 | +24.26% | 3 | 3 | 0.36 | 0.30 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 1.27 | 2.63 | % | 0 | 0 | 0.41 | 0.26 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 91.00 | 0.90 | 2.29 | % | 0 | 0 | 0.38 | 0.23 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 92.00 | 0.82 | 2.88 | 1.40 | % | 1 | 0 | 0.44 | 0.21 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 95.00 | 0.59 | 1.00 | 0.86 | +0.14 | +19.45% | 1 | 1 | 0.36 | 0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.23 | % | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 0.52 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.79 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.91 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.04 | % | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.44 | % | 0 | 0 | 0.59 | -0.07 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 68.00 | 0.00 | 0.85 | % | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 69.00 | 0.38 | 0.90 | % | 0 | 0 | 0.45 | -0.13 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.53 | 1.04 | % | 0 | 0 | 0.46 | -0.14 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 71.00 | 0.59 | 2.41 | % | 0 | 0 | 0.53 | -0.16 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 72.00 | 0.55 | 1.55 | 1.20 | % | 1 | 0 | 0.43 | -0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 73.00 | 0.67 | 1.58 | % | 0 | 0 | 0.43 | -0.19 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 74.00 | 1.19 | 2.15 | 1.58 | % | 2 | 0 | 0.47 | -0.21 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 75.00 | 1.22 | 2.32 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.23 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 76.00 | 1.18 | 2.29 | % | 0 | 0 | 0.42 | -0.25 | 0.03 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 77.00 | 1.80 | 2.59 | % | 0 | 0 | 0.44 | -0.28 | 0.03 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 78.00 | 1.53 | 2.68 | % | 0 | 0 | 0.39 | -0.30 | 0.03 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 79.00 | 2.06 | 3.00 | % | 0 | 0 | 0.40 | -0.33 | 0.03 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 1.66 | 3.25 | 3.72 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.37 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 81.00 | 2.93 | 3.90 | % | 0 | 0 | 0.41 | -0.40 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 82.00 | 2.74 | 4.20 | % | 0 | 0 | 0.37 | -0.43 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 83.00 | 3.95 | 4.75 | % | 0 | 0 | 0.41 | -0.47 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 84.00 | 4.45 | 5.50 | % | 0 | 0 | 0.42 | -0.51 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 4.70 | 5.85 | % | 0 | 0 | 0.39 | -0.55 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 86.00 | 5.55 | 6.35 | % | 0 | 0 | 0.40 | -0.59 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 87.00 | 5.55 | 7.10 | % | 0 | 0 | 0.36 | -0.63 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 88.00 | 6.90 | 7.50 | % | 0 | 0 | 0.38 | -0.67 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 89.00 | 7.35 | 8.20 | % | 0 | 0 | 0.37 | -0.70 | 0.04 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 8.20 | 8.90 | % | 0 | 0 | 0.38 | -0.74 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 91.00 | 8.75 | 10.40 | % | 0 | 0 | 0.55 | -0.77 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 92.00 | 9.70 | 10.50 | % | 0 | 0 | 0.36 | -0.79 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 12.15 | 13.05 | % | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 15.50 | 18.10 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 20.10 | 23.35 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 25.00 | 28.45 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |