Options Chain for WYNN RESORTS LTD COM (WYNN) - $96.10 as of 4/19/2024 10:01:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.30 | 43.60 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | -0.01 | 4/19/2024 9:58:51 AM EST | |||
| 60.00 | 34.85 | 38.65 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.01 | 4/19/2024 9:58:51 AM EST | |||
| 65.00 | 29.85 | 33.60 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 4/19/2024 9:58:51 AM EST | |||
| 70.00 | 24.85 | 28.65 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/19/2024 9:58:51 AM EST | |||
| 75.00 | 20.20 | 23.35 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/19/2024 9:58:51 AM EST | |||
| 80.00 | 14.95 | 18.65 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/19/2024 9:58:51 AM EST | |||
| 84.00 | 11.05 | 13.85 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/19/2024 9:58:51 AM EST | |||
| 85.00 | 10.05 | 13.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 4/19/2024 9:58:51 AM EST | |||
| 86.00 | 9.10 | 12.70 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 4/19/2024 9:58:51 AM EST | |||
| 87.00 | 8.15 | 11.20 | % | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.03 | 4/19/2024 9:58:51 AM EST | |||
| 88.00 | 7.00 | 10.35 | % | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.03 | 4/19/2024 9:58:51 AM EST | |||
| 89.00 | 7.55 | 8.10 | % | 0 | 0 | 0.59 | 0.95 | 0.02 | -0.05 | 4/19/2024 9:58:51 AM EST | |||
| 90.00 | 6.60 | 7.10 | 9.50 | 0.00 | 0.00% | 0 | 187 | 0.79 | 0.93 | 0.03 | -0.06 | 4/16/2024 | 4/19/2024 9:58:51 AM EST |
| 91.00 | 5.75 | 6.00 | 10.60 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.90 | 0.04 | -0.07 | 3/26/2024 | 4/19/2024 9:58:51 AM EST |
| 92.00 | 4.85 | 5.15 | % | 0 | 0 | 0.41 | 0.86 | 0.05 | -0.08 | 4/19/2024 9:58:51 AM EST | |||
| 93.00 | 4.05 | 4.30 | 14.28 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.81 | 0.06 | -0.10 | 4/8/2024 | 4/19/2024 9:58:51 AM EST |
| 94.00 | 3.30 | 3.50 | 3.35 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.74 | 0.07 | -0.11 | 4/18/2024 | 4/19/2024 9:58:51 AM EST |
| 95.00 | 2.62 | 2.72 | 2.81 | +0.21 | +8.08% | 2 | 18 | 0.33 | 0.67 | 0.08 | -0.12 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 96.00 | 2.03 | 2.10 | 2.07 | +0.17 | +8.95% | 7 | 30 | 0.33 | 0.59 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 97.00 | 1.48 | 1.57 | 1.57 | +0.15 | +10.57% | 1 | 24 | 0.32 | 0.50 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 98.00 | 1.06 | 1.12 | 1.13 | -0.02 | -1.74% | 8 | 111 | 0.32 | 0.40 | 0.09 | -0.12 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 99.00 | 0.74 | 0.81 | 0.75 | 0.00 | 0.00% | 0 | 630 | 0.32 | 0.32 | 0.08 | -0.11 | 4/18/2024 | 4/19/2024 9:58:51 AM EST |
| 100.00 | 0.49 | 0.53 | 0.54 | -0.02 | -3.58% | 102 | 915 | 0.31 | 0.24 | 0.07 | -0.09 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 101.00 | 0.31 | 0.36 | 0.37 | -0.17 | -31.49% | 19 | 127 | 0.31 | 0.17 | 0.06 | -0.08 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 102.00 | 0.18 | 0.24 | 0.26 | 0.00 | 0.00% | 0 | 336 | 0.31 | 0.12 | 0.05 | -0.06 | 4/18/2024 | 4/19/2024 9:58:51 AM EST |
| 103.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 645 | 0.30 | 0.08 | 0.04 | -0.05 | 4/18/2024 | 4/19/2024 9:58:51 AM EST |
| 104.00 | 0.05 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 158 | 0.31 | 0.05 | 0.03 | -0.03 | 4/18/2024 | 4/19/2024 9:58:51 AM EST |
| 105.00 | 0.02 | 0.05 | 0.05 | -0.15 | -75.00% | 11 | 394 | 0.34 | 0.03 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 106.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.37 | 0.02 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 9:58:51 AM EST |
| 107.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 205 | 0.59 | 0.01 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 9:58:51 AM EST |
| 108.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 164 | 0.75 | 0.01 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 9:58:51 AM EST |
| 109.00 | 0.00 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 155 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 9:58:51 AM EST |
| 110.00 | 0.00 | 0.04 | 0.03 | -0.05 | -62.50% | 2 | 348 | 0.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 111.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 9:58:51 AM EST |
| 112.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 9:58:51 AM EST |
| 113.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 35 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 9:58:51 AM EST |
| 114.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 9:58:51 AM EST |
| 115.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 39 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 9:58:51 AM EST |
| 116.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 9:58:51 AM EST |
| 117.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 9:58:51 AM EST |
| 118.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 9:58:51 AM EST |
| 119.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 9:58:51 AM EST |
| 120.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 9:58:51 AM EST |
| 125.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 9:58:51 AM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:51 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:51 AM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.60 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | -0.01 | 4/19/2024 9:58:51 AM EST | |||
| 60.00 | 0.00 | 1.60 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | -0.01 | 4/19/2024 9:58:51 AM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 4/19/2024 9:58:51 AM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 4/19/2024 9:58:51 AM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/19/2024 9:58:51 AM EST | |||
| 80.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 9:58:51 AM EST |
| 84.00 | 0.01 | 0.74 | 0.01 | % | 9 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 9:58:51 AM EST | |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/19/2024 9:58:51 AM EST |
| 86.00 | 0.01 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 4/19/2024 9:58:51 AM EST | |||
| 87.00 | 0.02 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 181 | 0.54 | -0.02 | 0.01 | -0.03 | 4/16/2024 | 4/19/2024 9:58:51 AM EST |
| 88.00 | 0.04 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.03 | 0.01 | -0.03 | 4/16/2024 | 4/19/2024 9:58:51 AM EST |
| 89.00 | 0.10 | 0.13 | 0.12 | -0.07 | -36.85% | 2 | 22 | 0.37 | -0.05 | 0.02 | -0.05 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 90.00 | 0.15 | 0.18 | 0.23 | 0.00 | 0.00% | 0 | 96 | 0.36 | -0.07 | 0.03 | -0.06 | 4/18/2024 | 4/19/2024 9:58:51 AM EST |
| 91.00 | 0.22 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 75 | 0.35 | -0.10 | 0.04 | -0.07 | 4/18/2024 | 4/19/2024 9:58:51 AM EST |
| 92.00 | 0.32 | 0.37 | 0.31 | -0.16 | -34.05% | 10 | 24 | 0.34 | -0.14 | 0.05 | -0.08 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 93.00 | 0.48 | 0.53 | 0.50 | -0.18 | -26.48% | 1 | 56 | 0.34 | -0.19 | 0.06 | -0.10 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 94.00 | 0.70 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.26 | 0.07 | -0.11 | 4/18/2024 | 4/19/2024 9:58:51 AM EST |
| 95.00 | 0.98 | 1.05 | 1.02 | -0.41 | -28.68% | 16 | 124 | 0.32 | -0.33 | 0.08 | -0.12 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 96.00 | 1.36 | 1.45 | 1.40 | -0.49 | -25.93% | 20 | 100 | 0.32 | -0.41 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 97.00 | 1.84 | 1.93 | 1.93 | -0.33 | -14.61% | 3 | 85 | 0.32 | -0.50 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 98.00 | 2.41 | 2.51 | 2.39 | -0.37 | -13.41% | 3 | 115 | 0.32 | -0.60 | 0.09 | -0.12 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 99.00 | 3.05 | 3.25 | 2.95 | 0.00 | 0.00% | 0 | 191 | 0.31 | -0.68 | 0.08 | -0.11 | 4/18/2024 | 4/19/2024 9:58:51 AM EST |
| 100.00 | 3.80 | 4.00 | 3.92 | -0.46 | -10.51% | 1 | 114 | 0.31 | -0.76 | 0.07 | -0.09 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 101.00 | 4.60 | 5.35 | 4.71 | -0.39 | -7.65% | 45 | 50 | 0.30 | -0.83 | 0.06 | -0.08 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 102.00 | 5.35 | 5.90 | 4.91 | -1.36 | -21.70% | 2 | 29 | 0.48 | -0.88 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 103.00 | 6.25 | 6.70 | 7.18 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.92 | 0.04 | -0.05 | 4/18/2024 | 4/19/2024 9:58:51 AM EST |
| 104.00 | 7.05 | 7.75 | 7.49 | +1.09 | +17.04% | 1 | 31 | 0.58 | -0.95 | 0.03 | -0.03 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 105.00 | 8.15 | 8.95 | 6.86 | 0.00 | 0.00% | 0 | 42 | 0.65 | -0.97 | 0.02 | -0.02 | 4/17/2024 | 4/19/2024 9:58:51 AM EST |
| 106.00 | 9.20 | 9.75 | 9.20 | -0.20 | -2.13% | 2 | 24 | 0.95 | -0.98 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 9:58:51 AM EST |
| 107.00 | 8.85 | 11.35 | 2.83 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.01 | -0.01 | 4/9/2024 | 4/19/2024 9:58:51 AM EST |
| 108.00 | 10.55 | 13.20 | 4.07 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.99 | 0.00 | -0.01 | 4/11/2024 | 4/19/2024 9:58:51 AM EST |
| 109.00 | 10.45 | 13.85 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 9:58:51 AM EST |
| 110.00 | 12.50 | 14.90 | 4.05 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 9:58:51 AM EST |
| 111.00 | 12.95 | 16.10 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 9:58:51 AM EST |
| 112.00 | 13.50 | 17.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:51 AM EST | |||
| 113.00 | 14.80 | 18.15 | 16.24 | 0.00 | 0.00% | 0 | 11 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 9:58:51 AM EST |
| 114.00 | 15.75 | 19.15 | 8.67 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 9:58:51 AM EST |
| 115.00 | 16.80 | 20.15 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 9:58:51 AM EST |
| 116.00 | 17.60 | 21.15 | 9.71 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 9:58:51 AM EST |
| 117.00 | 19.40 | 22.15 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:51 AM EST | |||
| 118.00 | 19.65 | 23.20 | 11.59 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 9:58:51 AM EST |
| 119.00 | 20.75 | 24.05 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:51 AM EST | |||
| 120.00 | 21.80 | 25.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:51 AM EST | |||
| 125.00 | 26.50 | 30.15 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:51 AM EST | |||
| 130.00 | 31.45 | 35.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:51 AM EST | |||
| 135.00 | 36.40 | 40.15 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:51 AM EST | |||
| 140.00 | 41.45 | 45.20 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:51 AM EST |