Options Chain for WYNN RESORTS LTD COM (WYNN) - $86.59 as of 5/9/2025 4:00:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.15 | 40.15 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 55.00 | 31.20 | 35.15 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 60.00 | 26.25 | 30.25 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 65.00 | 22.70 | 24.10 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 70.00 | 17.75 | 19.50 | % | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 73.00 | 14.70 | 16.90 | % | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 74.00 | 13.80 | 16.70 | % | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 75.00 | 12.50 | 15.55 | 13.34 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.88 | 0.02 | -0.03 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 76.00 | 11.70 | 15.00 | % | 0 | 0 | 0.61 | 0.87 | 0.02 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 77.00 | 11.65 | 12.85 | 11.43 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.85 | 0.02 | -0.03 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 78.00 | 9.45 | 12.60 | % | 0 | 0 | 0.59 | 0.83 | 0.02 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 79.00 | 8.80 | 11.10 | % | 0 | 0 | 0.58 | 0.81 | 0.02 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 80.00 | 8.40 | 11.50 | 9.53 | % | 1 | 0 | 0.57 | 0.78 | 0.02 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 81.00 | 7.50 | 9.55 | % | 0 | 0 | 0.55 | 0.76 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 82.00 | 8.00 | 8.85 | % | 0 | 0 | 0.52 | 0.73 | 0.03 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 83.00 | 7.25 | 8.15 | % | 0 | 0 | 0.51 | 0.71 | 0.03 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 84.00 | 6.65 | 7.45 | % | 0 | 0 | 0.34 | 0.68 | 0.03 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 85.00 | 5.95 | 6.70 | 5.56 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.64 | 0.03 | -0.05 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 86.00 | 5.35 | 6.00 | % | 0 | 0 | 0.34 | 0.61 | 0.03 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 87.00 | 4.80 | 5.20 | 4.82 | % | 12 | 0 | 0.33 | 0.58 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 88.00 | 3.70 | 4.75 | 4.47 | % | 12 | 0 | 0.31 | 0.54 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 89.00 | 3.80 | 4.30 | % | 0 | 0 | 0.34 | 0.50 | 0.04 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 90.00 | 3.30 | 3.65 | 3.36 | % | 1 | 0 | 0.33 | 0.46 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 91.00 | 1.58 | 3.35 | % | 0 | 0 | 0.28 | 0.42 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 92.00 | 2.27 | 3.30 | % | 0 | 0 | 0.33 | 0.38 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 93.00 | 1.95 | 2.89 | % | 0 | 0 | 0.32 | 0.35 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 94.00 | 0.55 | 2.33 | % | 0 | 0 | 0.26 | 0.31 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 95.00 | 1.21 | 2.63 | 1.60 | % | 5 | 0 | 0.48 | 0.29 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 96.00 | 0.00 | 1.80 | % | 0 | 0 | 0.49 | 0.26 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 97.00 | 0.86 | 2.98 | % | 0 | 0 | 0.45 | 0.23 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 100.00 | 0.60 | 1.18 | % | 0 | 0 | 0.42 | 0.16 | 0.02 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.66 | % | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.28 | % | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 5/9/2025 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 | 2.13 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.29 | % | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.57 | % | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 73.00 | 0.00 | 2.43 | % | 0 | 0 | 0.70 | -0.08 | 0.01 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 1.37 | % | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 75.00 | 0.10 | 2.79 | % | 0 | 0 | 0.54 | -0.12 | 0.02 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 76.00 | 0.00 | 2.77 | % | 0 | 0 | 0.64 | -0.13 | 0.02 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 77.00 | 0.51 | 3.10 | % | 0 | 0 | 0.62 | -0.15 | 0.02 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 3.00 | % | 0 | 0 | 0.59 | -0.17 | 0.02 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 2.21 | % | 0 | 0 | 0.52 | -0.19 | 0.02 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.83 | 2.05 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.22 | 0.02 | -0.04 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 81.00 | 0.23 | 3.70 | % | 0 | 0 | 0.51 | -0.24 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 82.00 | 0.28 | 4.00 | % | 0 | 0 | 0.35 | -0.27 | 0.03 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 83.00 | 0.73 | 4.20 | % | 0 | 0 | 0.36 | -0.29 | 0.03 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 84.00 | 2.47 | 2.86 | 2.89 | +0.09 | +3.22% | 3 | 2 | 0.36 | -0.32 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 85.00 | 1.52 | 3.15 | % | 0 | 0 | 0.30 | -0.36 | 0.03 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 86.00 | 3.20 | 3.65 | % | 0 | 0 | 0.36 | -0.39 | 0.03 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 87.00 | 3.60 | 4.00 | 3.97 | % | 10 | 0 | 0.35 | -0.42 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 88.00 | 4.05 | 4.55 | % | 0 | 0 | 0.35 | -0.46 | 0.04 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 89.00 | 4.60 | 5.30 | % | 0 | 0 | 0.36 | -0.50 | 0.04 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 90.00 | 5.10 | 5.45 | % | 0 | 0 | 0.33 | -0.54 | 0.04 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 91.00 | 5.65 | 6.10 | % | 0 | 0 | 0.33 | -0.58 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 92.00 | 5.25 | 7.15 | % | 0 | 0 | 0.30 | -0.62 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 93.00 | 6.60 | 7.65 | % | 0 | 0 | 0.30 | -0.65 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 94.00 | 5.90 | 9.30 | % | 0 | 0 | 0.47 | -0.69 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 95.00 | 8.05 | 9.95 | % | 0 | 0 | 0.48 | -0.71 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 96.00 | 7.35 | 11.10 | % | 0 | 0 | 0.47 | -0.74 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 97.00 | 8.30 | 11.75 | % | 0 | 0 | 0.50 | -0.77 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 100.00 | 11.85 | 13.00 | % | 0 | 0 | 0.53 | -0.84 | 0.02 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 105.00 | 16.50 | 18.10 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 110.00 | 21.40 | 23.85 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST |