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 | 30.55 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 60.00 | 22.30 | 25.25 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 65.00 | 17.15 | 19.95 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 66.00 | 16.50 | 18.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 67.00 | 15.65 | 17.95 | 15.66 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 68.00 | 14.80 | 16.75 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 69.00 | 13.70 | 16.00 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 70.00 | 12.70 | 14.95 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 71.00 | 11.75 | 13.90 | % | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.04 | 3/31/2025 2:58:56 PM EST | |||
| 72.00 | 10.30 | 13.10 | % | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.07 | 3/31/2025 2:58:56 PM EST | |||
| 73.00 | 9.65 | 11.85 | % | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.09 | 3/31/2025 2:58:56 PM EST | |||
| 74.00 | 8.90 | 10.70 | 19.33 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.94 | 0.02 | -0.12 | 2/20/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 7.60 | 10.10 | 12.15 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.93 | 0.02 | -0.13 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 76.00 | 6.75 | 9.00 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.91 | 0.03 | -0.15 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 77.00 | 6.60 | 7.20 | 5.42 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.88 | 0.03 | -0.17 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 78.00 | 5.75 | 6.10 | % | 0 | 0 | 0.45 | 0.86 | 0.04 | -0.18 | 3/31/2025 2:58:56 PM EST | |||
| 79.00 | 4.95 | 5.20 | 11.20 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.82 | 0.05 | -0.20 | 2/27/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 3.10 | 4.50 | 4.09 | +0.54 | +15.22% | 3 | 37 | 0.59 | 0.77 | 0.06 | -0.23 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 81.00 | 2.57 | 3.65 | 3.48 | +0.08 | +2.36% | 7 | 63 | 0.60 | 0.71 | 0.07 | -0.24 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 82.00 | 2.79 | 2.95 | 2.33 | +0.17 | +7.87% | 3 | 15 | 0.53 | 0.64 | 0.07 | -0.26 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 83.00 | 2.19 | 2.35 | 2.05 | +0.31 | +17.82% | 92 | 560 | 0.55 | 0.56 | 0.08 | -0.26 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 84.00 | 1.70 | 1.83 | 1.83 | +0.63 | +52.50% | 49 | 1,562 | 0.52 | 0.48 | 0.08 | -0.26 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 1.18 | 1.56 | 1.31 | +0.29 | +28.44% | 217 | 494 | 0.52 | 0.40 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 86.00 | 0.91 | 1.10 | 1.00 | +0.34 | +51.52% | 215 | 608 | 0.53 | 0.32 | 0.08 | -0.22 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 87.00 | 0.58 | 0.75 | 0.52 | +0.13 | +33.34% | 72 | 301 | 0.51 | 0.25 | 0.07 | -0.19 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 88.00 | 0.44 | 0.51 | 0.50 | +0.15 | +42.86% | 31 | 1,042 | 0.52 | 0.19 | 0.06 | -0.16 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 89.00 | 0.29 | 0.56 | 0.32 | +0.03 | +10.35% | 64 | 629 | 0.52 | 0.14 | 0.05 | -0.13 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 0.18 | 0.27 | 0.22 | +0.02 | +10.00% | 61 | 962 | 0.51 | 0.10 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 91.00 | 0.13 | 0.18 | 0.14 | +0.03 | +27.28% | 24 | 975 | 0.55 | 0.08 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 92.00 | 0.07 | 0.14 | 0.09 | -0.02 | -18.19% | 32 | 396 | 0.55 | 0.06 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 93.00 | 0.04 | 0.15 | 0.11 | +0.02 | +22.23% | 1 | 76 | 0.56 | 0.05 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 94.00 | 0.00 | 0.32 | 0.10 | -0.03 | -23.08% | 23 | 381 | 0.62 | 0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.21 | 0.04 | -0.03 | -42.86% | 30 | 161 | 0.61 | 0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 96.00 | 0.00 | 1.20 | 0.03 | -0.04 | -57.15% | 2 | 46 | 0.76 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 97.00 | 0.00 | 0.51 | 0.18 | 0.00 | 0.00% | 0 | 36 | 1.11 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 98.00 | 0.00 | 1.40 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 99.00 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 235 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 101.00 | 0.00 | 1.40 | 0.12 | 0.00 | 0.00% | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 102.00 | 0.00 | 0.01 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:56 PM EST |
| 103.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.29 | 0.15 | +0.02 | +15.39% | 2 | 93 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 2 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.45 | 0.21 | +0.01 | +5.00% | 2 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 0.20 | 0.07 | % | 2 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 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 | 1.27 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 60.00 | 0.00 | 0.26 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 65.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 10 | 81 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 66.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 67.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 68.00 | 0.00 | 0.30 | 0.01 | -0.26 | -96.30% | 2 | 9 | 0.97 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 69.00 | 0.00 | 1.25 | 0.02 | -0.28 | -93.34% | 13 | 6 | 0.82 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 171 | 0.91 | -0.01 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 71.00 | 0.00 | 0.29 | 0.05 | +0.04 | +400.00% | 7 | 60 | 0.83 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 72.00 | 0.02 | 0.21 | 0.05 | -0.03 | -37.50% | 34 | 3 | 0.76 | -0.03 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 73.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.04 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 74.00 | 0.01 | 0.43 | 0.10 | -0.05 | -33.34% | 101 | 34 | 0.61 | -0.06 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 0.11 | 0.15 | 0.14 | -0.01 | -6.67% | 66 | 118 | 0.65 | -0.07 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 76.00 | 0.16 | 0.22 | 0.24 | -0.06 | -20.00% | 11 | 57 | 0.62 | -0.09 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 77.00 | 0.23 | 0.29 | 0.23 | -0.17 | -42.50% | 42 | 50 | 0.59 | -0.12 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 78.00 | 0.33 | 0.53 | 0.33 | -0.18 | -35.30% | 7 | 91 | 0.60 | -0.14 | 0.04 | -0.18 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 79.00 | 0.47 | 0.74 | 0.60 | -0.14 | -18.92% | 11 | 30 | 0.62 | -0.18 | 0.05 | -0.20 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 0.67 | 0.79 | 0.95 | -0.02 | -2.07% | 53 | 306 | 0.58 | -0.23 | 0.06 | -0.23 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 81.00 | 0.72 | 1.24 | 0.88 | -0.33 | -27.28% | 58 | 187 | 0.60 | -0.29 | 0.07 | -0.24 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 82.00 | 1.20 | 1.43 | 1.87 | -0.18 | -8.78% | 2 | 249 | 0.56 | -0.36 | 0.07 | -0.26 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 83.00 | 1.64 | 1.77 | 1.66 | -0.74 | -30.84% | 1 | 71 | 0.58 | -0.44 | 0.08 | -0.26 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 84.00 | 2.12 | 2.41 | 2.50 | -0.50 | -16.67% | 22 | 105 | 0.55 | -0.52 | 0.08 | -0.26 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 2.68 | 2.83 | 2.84 | -0.04 | -1.39% | 5 | 80 | 0.57 | -0.60 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 86.00 | 2.25 | 3.55 | 4.43 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.68 | 0.08 | -0.22 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 87.00 | 2.92 | 4.30 | 4.85 | -0.40 | -7.62% | 10 | 34 | 0.55 | -0.75 | 0.07 | -0.19 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 88.00 | 4.80 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 53 | 0.64 | -0.81 | 0.06 | -0.16 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 89.00 | 4.35 | 6.00 | 6.96 | 0.00 | 0.00% | 0 | 21 | 0.64 | -0.86 | 0.05 | -0.13 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 6.35 | 7.80 | 7.53 | +1.85 | +32.57% | 1 | 49 | 1.03 | -0.90 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 91.00 | 7.25 | 8.75 | 9.20 | 0.00 | 0.00% | 0 | 43 | 0.94 | -0.92 | 0.03 | -0.09 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 92.00 | 7.35 | 9.50 | 6.53 | 0.00 | 0.00% | 0 | 2 | 1.41 | -0.94 | 0.02 | -0.07 | 3/4/2025 | 3/31/2025 2:58:56 PM EST |
| 93.00 | 8.30 | 10.30 | 8.00 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.95 | 0.02 | -0.06 | 3/4/2025 | 3/31/2025 2:58:56 PM EST |
| 94.00 | 9.55 | 11.20 | 3.97 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.97 | 0.01 | -0.05 | 3/3/2025 | 3/31/2025 2:58:56 PM EST |
| 95.00 | 10.35 | 12.35 | 10.45 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.98 | 0.01 | -0.03 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 96.00 | 11.70 | 13.05 | 13.47 | -0.64 | -4.54% | 24 | 1 | 1.06 | -0.99 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 97.00 | 12.35 | 14.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 98.00 | 12.95 | 16.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 99.00 | 14.45 | 17.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 100.00 | 15.25 | 17.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 101.00 | 16.60 | 18.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 102.00 | 16.65 | 20.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 103.00 | 17.70 | 20.85 | 17.05 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:56 PM EST |
| 105.00 | 20.15 | 22.35 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 110.00 | 24.50 | 28.35 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 115.00 | 29.90 | 33.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 120.00 | 34.95 | 38.35 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |