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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 44.10 | 47.65 | 30.55 | 0.00 | 0.00% | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 41.50 | 45.15 | 52.50 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 39.25 | 42.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 37.00 | 39.90 | 41.78 | 0.00 | 0.00% | 0 | 20 | 1.53 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 35.20 | 36.25 | 50.43 | 0.00 | 0.00% | 0 | 16 | 1.43 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 32.80 | 33.65 | 32.08 | 0.00 | 0.00% | 0 | 19 | 1.08 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 27.85 | 28.90 | 19.60 | 0.00 | 0.00% | 0 | 53 | 1.13 | 0.98 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 23.10 | 23.75 | 22.35 | 0.00 | 0.00% | 0 | 109 | 0.95 | 0.96 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 20.55 | 21.55 | % | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 18.35 | 19.00 | 17.59 | 0.00 | 0.00% | 0 | 116 | 0.83 | 0.92 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 16.10 | 16.65 | 15.20 | 0.00 | 0.00% | 0 | 59 | 0.74 | 0.88 | 0.01 | -0.04 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 13.25 | 14.20 | 15.45 | +3.75 | +32.06% | 2 | 157 | 0.70 | 0.85 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 11.55 | 12.10 | 11.62 | 0.00 | 0.00% | 0 | 94 | 0.38 | 0.81 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 9.40 | 10.10 | 10.55 | +0.75 | +7.66% | 32 | 426 | 0.39 | 0.76 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 7.90 | 9.00 | 8.35 | +0.53 | +6.78% | 22 | 585 | 0.41 | 0.70 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 6.35 | 6.55 | 7.00 | +0.80 | +12.91% | 15 | 2,799 | 0.40 | 0.63 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 4.95 | 5.10 | 5.15 | +0.20 | +4.04% | 35 | 948 | 0.40 | 0.55 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 3.70 | 4.60 | 3.95 | +0.20 | +5.34% | 26 | 5,655 | 0.39 | 0.47 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 2.72 | 2.85 | 2.88 | +0.22 | +8.28% | 7 | 867 | 0.38 | 0.38 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 1.94 | 2.09 | 2.10 | +0.14 | +7.15% | 113 | 2,827 | 0.38 | 0.30 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 1.35 | 1.44 | 1.47 | +0.24 | +19.52% | 10 | 472 | 0.37 | 0.23 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.91 | 1.16 | 0.94 | -0.07 | -6.94% | 43 | 2,824 | 0.38 | 0.17 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 0.63 | 0.92 | 0.68 | 0.00 | 0.00% | 0 | 679 | 0.37 | 0.12 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.43 | 0.49 | 0.50 | +0.03 | +6.39% | 223 | 2,898 | 0.37 | 0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.21 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 1,379 | 0.38 | 0.05 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.05 | 0.44 | 0.20 | +0.04 | +25.00% | 1 | 2,548 | 0.43 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.05 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 928 | 0.44 | 0.02 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 1,426 | 0.50 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.04 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 2,091 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.06 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 565 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.04 | 0.19 | 0.11 | -0.01 | -8.34% | 1 | 779 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.89 | 0.05 | 0.00 | 0.00% | 0 | 367 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.00 | 0.56 | 0.00 | 0.00% | 0 | 704 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 203 | 0.82 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 267 | 0.90 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.68 | 0.05 | 0.00 | 0.00% | 0 | 735 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.01 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.44 | 0.63 | 0.00 | 0.00% | 0 | 42 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 40 | 1.11 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.81 | 1.06 | 0.00 | 0.00% | 0 | 150 | 1.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.18 | 0.18 | +0.08 | +80.00% | 10 | 884 | 0.75 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.10 | 0.32 | 0.55 | +0.37 | +205.56% | 1 | 449 | 0.64 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 1,509 | 0.56 | -0.04 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 0.30 | 0.54 | 0.55 | 0.00 | 0.00% | 0 | 64 | 0.53 | -0.06 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.42 | 0.73 | 0.43 | -0.19 | -30.65% | 8 | 4,017 | 0.52 | -0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 0.63 | 0.72 | 0.65 | -0.07 | -9.73% | 2 | 1,951 | 0.45 | -0.12 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.89 | 1.08 | 0.90 | -0.03 | -3.23% | 23 | 2,047 | 0.47 | -0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 1.25 | 1.34 | 1.20 | -0.64 | -34.79% | 10 | 1,518 | 0.45 | -0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 1.71 | 2.39 | 1.85 | -0.11 | -5.62% | 106 | 4,132 | 0.46 | -0.24 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 2.38 | 2.49 | 2.33 | -0.26 | -10.04% | 55 | 830 | 0.42 | -0.30 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 3.20 | 3.35 | 3.30 | -0.17 | -4.90% | 618 | 7,576 | 0.41 | -0.37 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 4.25 | 4.45 | 4.15 | -0.40 | -8.80% | 27 | 1,348 | 0.40 | -0.45 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 5.50 | 5.70 | 5.40 | -0.60 | -10.00% | 311 | 1,897 | 0.39 | -0.53 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 7.00 | 7.20 | 6.81 | -0.49 | -6.72% | 28 | 3,637 | 0.39 | -0.62 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 8.65 | 9.45 | 9.10 | 0.00 | 0.00% | 0 | 1,494 | 0.41 | -0.70 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 10.55 | 11.15 | 14.05 | 0.00 | 0.00% | 0 | 970 | 0.38 | -0.77 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 12.70 | 13.55 | 11.73 | -9.67 | -45.19% | 2 | 1,223 | 0.54 | -0.83 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 14.75 | 15.50 | 15.00 | -14.80 | -49.67% | 2 | 346 | 0.39 | -0.88 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 16.95 | 17.60 | 24.40 | 0.00 | 0.00% | 0 | 1,051 | 0.54 | -0.91 | 0.02 | -0.02 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 21.75 | 22.60 | 25.90 | 0.00 | 0.00% | 0 | 132 | 0.58 | -0.95 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 25.15 | 29.05 | 36.55 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 30.10 | 33.65 | 28.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 3/25/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 35.05 | 38.25 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 40.10 | 43.60 | 30.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/23/2024 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 45.10 | 48.35 | 36.67 | 0.00 | 0.00% | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 49.90 | 53.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 54.90 | 58.65 | 42.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 60.00 | 63.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 150.00 | 65.00 | 68.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 69.90 | 73.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 74.95 | 78.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |