Options Chain for WYNN RESORTS LTD COM (WYNN) - $77.12 as of 9/6/2024 3:17:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.10 | 33.95 | % | 0 | 5 | 2.56 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 47.50 | 27.50 | 31.45 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 50.00 | 26.40 | 28.20 | 24.50 | 0.00 | 0.00% | 0 | 16 | 2.00 | 1.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:44 PM EST |
| 55.00 | 21.65 | 22.10 | 20.35 | 0.00 | 0.00% | 0 | 7 | 1.08 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:44 PM EST |
| 60.00 | 16.75 | 17.10 | 14.85 | 0.00 | 0.00% | 0 | 27 | 0.78 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:44 PM EST |
| 65.00 | 11.75 | 12.05 | 12.30 | 0.00 | 0.00% | 0 | 45 | 0.53 | 0.99 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:44 PM EST |
| 66.00 | 10.80 | 11.65 | % | 0 | 0 | 0.49 | 0.99 | 0.01 | -0.02 | 9/6/2024 3:59:44 PM EST | |||
| 67.00 | 9.80 | 10.20 | 10.65 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.98 | 0.01 | -0.02 | 8/22/2024 | 9/6/2024 3:59:44 PM EST |
| 67.50 | 9.35 | 10.00 | 9.40 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.97 | 0.01 | -0.02 | 8/7/2024 | 9/6/2024 3:59:44 PM EST |
| 68.00 | 8.95 | 9.15 | 8.75 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.96 | 0.01 | -0.03 | 8/20/2024 | 9/6/2024 3:59:44 PM EST |
| 69.00 | 8.00 | 8.20 | 6.80 | 0.00 | 0.00% | 0 | 28 | 0.42 | 0.94 | 0.02 | -0.03 | 8/28/2024 | 9/6/2024 3:59:44 PM EST |
| 70.00 | 7.05 | 7.25 | 7.85 | 0.00 | 0.00% | 0 | 228 | 0.39 | 0.92 | 0.03 | -0.04 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 71.00 | 6.15 | 7.50 | % | 0 | 0 | 0.61 | 0.88 | 0.04 | -0.05 | 9/6/2024 3:59:44 PM EST | |||
| 72.00 | 5.25 | 5.40 | 5.18 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.84 | 0.05 | -0.05 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 72.50 | 4.85 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 363 | 0.35 | 0.82 | 0.05 | -0.06 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 73.00 | 3.55 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 304 | 0.35 | 0.79 | 0.06 | -0.06 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 74.00 | 3.65 | 3.80 | 4.01 | -0.31 | -7.18% | 200 | 325 | 0.34 | 0.73 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 75.00 | 2.87 | 3.10 | 3.20 | +0.05 | +1.59% | 41 | 564 | 0.33 | 0.66 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 76.00 | 2.36 | 2.42 | 2.53 | +0.02 | +0.80% | 1,021 | 187 | 0.32 | 0.58 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 77.00 | 1.82 | 1.87 | 1.98 | +0.08 | +4.22% | 126 | 644 | 0.32 | 0.50 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 77.50 | 1.58 | 1.64 | 1.80 | +0.10 | +5.89% | 144 | 1,166 | 0.32 | 0.46 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 78.00 | 1.37 | 1.41 | 1.63 | +0.23 | +16.43% | 492 | 488 | 0.31 | 0.42 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 79.00 | 0.89 | 1.06 | 1.07 | +0.06 | +5.95% | 60 | 120 | 0.31 | 0.34 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 80.00 | 0.68 | 0.76 | 0.79 | -0.02 | -2.47% | 52 | 2,003 | 0.31 | 0.26 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 81.00 | 0.49 | 0.55 | 0.64 | +0.13 | +25.49% | 1,353 | 163 | 0.31 | 0.20 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 82.00 | 0.33 | 0.39 | 0.43 | -0.22 | -33.85% | 2 | 85 | 0.31 | 0.15 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 82.50 | 0.27 | 0.33 | 0.30 | -0.05 | -14.29% | 27 | 5,409 | 0.31 | 0.13 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 83.00 | 0.22 | 0.27 | 0.36 | 0.00 | 0.00% | 0 | 124 | 0.31 | 0.11 | 0.04 | -0.03 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 84.00 | 0.15 | 0.19 | 0.20 | -0.05 | -20.00% | 402 | 27 | 0.32 | 0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 85.00 | 0.09 | 0.15 | 0.16 | -0.03 | -15.79% | 2 | 2,304 | 0.32 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 86.00 | 0.04 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.04 | 0.02 | -0.01 | 8/27/2024 | 9/6/2024 3:59:44 PM EST |
| 87.00 | 0.04 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.02 | 0.01 | -0.01 | 8/28/2024 | 9/6/2024 3:59:44 PM EST |
| 87.50 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 1,817 | 0.35 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 88.00 | 0.02 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.02 | 0.01 | -0.01 | 8/28/2024 | 9/6/2024 3:59:44 PM EST |
| 89.00 | 0.02 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.01 | 0.01 | 0.00 | 8/22/2024 | 9/6/2024 3:59:44 PM EST |
| 90.00 | 0.01 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 2,606 | 0.39 | 0.01 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 92.50 | 0.02 | 0.20 | 0.03 | -0.02 | -40.00% | 25 | 728 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 95.00 | 0.01 | 0.04 | 0.01 | -0.05 | -83.34% | 5 | 784 | 0.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 97.50 | 0.00 | 0.07 | 0.04 | -0.02 | -33.34% | 151 | 352 | 0.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 67 | 1,691 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 105.00 | 0.00 | 0.25 | 0.03 | +0.01 | +50.00% | 1 | 547 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 110.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 615 | 1.27 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:44 PM EST |
| 115.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 467 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 120.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 649 | 1.48 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 125.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 510 | 1.58 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 130.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 302 | 1.68 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 135.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 40 | 1.76 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 140.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.85 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:44 PM EST |
| 145.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 163 | 1.93 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:44 PM EST |
| 150.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 3:59:44 PM EST |
| 155.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 102 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:44 PM EST |
| 160.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.12 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:44 PM EST |
| 47.50 | 0.00 | 0.08 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:44 PM EST |
| 50.00 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.94 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 70 | 0.72 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:44 PM EST |
| 60.00 | 0.02 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 532 | 0.61 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 65.00 | 0.03 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 1,204 | 0.53 | -0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 66.00 | 0.04 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 61 | 0.56 | -0.01 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 67.00 | 0.05 | 0.34 | 0.08 | -0.20 | -71.43% | 1 | 18 | 0.45 | -0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 67.50 | 0.06 | 0.26 | 0.11 | -0.03 | -21.43% | 23 | 166 | 0.42 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 68.00 | 0.13 | 0.17 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.04 | 0.01 | -0.03 | 8/29/2024 | 9/6/2024 3:59:44 PM EST |
| 69.00 | 0.17 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 239 | 0.42 | -0.06 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 70.00 | 0.23 | 0.27 | 0.25 | +0.02 | +8.70% | 530 | 723 | 0.37 | -0.08 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 71.00 | 0.32 | 0.36 | 0.29 | -0.04 | -12.13% | 1 | 287 | 0.36 | -0.12 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 72.00 | 0.43 | 0.48 | 0.37 | -0.17 | -31.49% | 1 | 79 | 0.35 | -0.16 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 72.50 | 0.42 | 0.55 | 0.51 | -0.03 | -5.56% | 34 | 244 | 0.34 | -0.18 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 73.00 | 0.60 | 0.65 | 0.52 | -0.20 | -27.78% | 9 | 43 | 0.34 | -0.21 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 74.00 | 0.82 | 0.87 | 0.72 | -0.25 | -25.78% | 19 | 408 | 0.33 | -0.27 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 75.00 | 1.05 | 1.18 | 0.99 | -0.01 | -1.00% | 55 | 1,830 | 0.33 | -0.34 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 76.00 | 1.48 | 1.51 | 1.26 | -0.15 | -10.64% | 11 | 810 | 0.32 | -0.42 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 77.00 | 1.94 | 1.99 | 1.72 | -0.37 | -17.71% | 570 | 374 | 0.31 | -0.50 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 77.50 | 2.20 | 2.23 | 1.90 | -0.16 | -7.77% | 218 | 1,167 | 0.31 | -0.54 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 78.00 | 2.49 | 2.55 | 2.16 | -0.20 | -8.48% | 20 | 130 | 0.31 | -0.58 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 79.00 | 3.05 | 3.20 | 2.95 | -0.10 | -3.28% | 51 | 26 | 0.30 | -0.66 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 80.00 | 2.96 | 3.95 | 3.70 | +0.11 | +3.07% | 10 | 814 | 0.30 | -0.74 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 81.00 | 4.55 | 4.75 | 4.59 | 0.00 | 0.00% | 0 | 43 | 0.30 | -0.80 | 0.06 | -0.05 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 82.00 | 5.40 | 5.60 | 5.33 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.85 | 0.05 | -0.04 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 82.50 | 4.90 | 6.05 | 5.54 | -0.74 | -11.79% | 60 | 1,956 | 0.30 | -0.87 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 83.00 | 6.30 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.89 | 0.04 | -0.03 | 8/26/2024 | 9/6/2024 3:59:44 PM EST |
| 84.00 | 7.20 | 7.45 | 8.80 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.92 | 0.03 | -0.03 | 8/28/2024 | 9/6/2024 3:59:44 PM EST |
| 85.00 | 7.70 | 8.40 | 9.25 | 0.00 | 0.00% | 0 | 54 | 0.39 | -0.95 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 86.00 | 9.15 | 9.40 | 10.23 | 0.00 | 0.00% | 0 | 35 | 0.42 | -0.96 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 87.00 | 10.15 | 10.40 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:44 PM EST |
| 87.50 | 10.00 | 11.05 | 12.30 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.98 | 0.01 | -0.01 | 8/28/2024 | 9/6/2024 3:59:44 PM EST |
| 88.00 | 10.15 | 11.45 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.98 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 89.00 | 11.85 | 12.40 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 90.00 | 13.15 | 14.40 | 13.05 | 0.00 | 0.00% | 0 | 21 | 0.54 | -0.99 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 92.50 | 15.60 | 15.90 | 16.75 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:44 PM EST |
| 95.00 | 17.60 | 18.50 | 18.17 | 0.00 | 0.00% | 0 | 3 | 0.83 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:44 PM EST |
| 97.50 | 20.35 | 21.00 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:44 PM EST |
| 100.00 | 23.15 | 23.40 | 22.85 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:44 PM EST |
| 105.00 | 26.30 | 29.55 | 29.19 | 0.00 | 0.00% | 0 | 4 | 1.37 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:44 PM EST |
| 110.00 | 32.25 | 33.75 | 34.21 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:44 PM EST |
| 115.00 | 36.35 | 39.45 | 22.51 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 3:59:44 PM EST |
| 120.00 | 41.35 | 44.75 | 42.80 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:44 PM EST |
| 125.00 | 46.65 | 49.90 | 19.90 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 3:59:44 PM EST |
| 130.00 | 51.60 | 54.95 | 24.15 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 9/6/2024 3:59:44 PM EST |
| 135.00 | 56.60 | 59.90 | 61.41 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:44 PM EST |
| 140.00 | 61.35 | 64.95 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 145.00 | 66.20 | 69.85 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 150.00 | 71.55 | 74.95 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 155.00 | 76.25 | 80.00 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 160.00 | 81.75 | 84.85 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |