Options Chain for WYNN RESORTS LTD COM (WYNN) - $92.73 as of 5/1/2024 9:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.00 | 39.65 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 60.00 | 30.90 | 34.80 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 65.00 | 25.90 | 29.85 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 70.00 | 21.10 | 24.85 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 75.00 | 16.05 | 19.80 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 80.00 | 11.10 | 14.85 | 16.62 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 5/1/2024 4:00:05 PM EST |
| 81.00 | 10.05 | 13.85 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:05 PM EST | |||
| 82.00 | 9.00 | 12.85 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:05 PM EST | |||
| 83.00 | 8.45 | 11.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:05 PM EST | |||
| 84.00 | 7.10 | 9.95 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:05 PM EST | |||
| 85.00 | 6.05 | 9.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:05 PM EST | |||
| 86.00 | 5.00 | 8.85 | % | 0 | 0 | 1.78 | 0.99 | 0.01 | -0.04 | 5/1/2024 4:00:05 PM EST | |||
| 87.00 | 4.45 | 7.90 | % | 0 | 0 | 1.67 | 0.98 | 0.02 | -0.06 | 5/1/2024 4:00:05 PM EST | |||
| 88.00 | 3.60 | 6.05 | % | 0 | 0 | 1.16 | 0.96 | 0.03 | -0.09 | 5/1/2024 4:00:05 PM EST | |||
| 89.00 | 2.65 | 5.00 | 4.20 | +0.85 | +25.38% | 5 | 5 | 1.01 | 0.91 | 0.06 | -0.14 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 90.00 | 2.86 | 3.90 | 4.43 | +1.79 | +67.81% | 33 | 13 | 0.56 | 0.84 | 0.08 | -0.20 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 91.00 | 1.76 | 2.44 | 3.32 | +1.27 | +61.96% | 150 | 7 | 0.34 | 0.75 | 0.11 | -0.25 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 92.00 | 1.40 | 1.67 | 1.54 | -0.02 | -1.29% | 197 | 16 | 0.40 | 0.62 | 0.14 | -0.28 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 93.00 | 0.92 | 1.07 | 1.00 | -0.05 | -4.77% | 632 | 988 | 0.40 | 0.48 | 0.15 | -0.28 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 94.00 | 0.55 | 0.62 | 0.61 | -0.15 | -19.74% | 587 | 2,877 | 0.39 | 0.33 | 0.14 | -0.25 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 95.00 | 0.29 | 0.35 | 0.32 | -0.13 | -28.89% | 1,310 | 204 | 0.39 | 0.21 | 0.11 | -0.19 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 96.00 | 0.13 | 0.20 | 0.21 | -0.09 | -30.00% | 374 | 393 | 0.39 | 0.12 | 0.07 | -0.13 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 97.00 | 0.04 | 0.12 | 0.24 | +0.09 | +60.00% | 33 | 2,045 | 0.39 | 0.07 | 0.05 | -0.09 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 98.00 | 0.05 | 0.07 | 0.05 | -0.06 | -54.55% | 443 | 2,086 | 0.44 | 0.03 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 99.00 | 0.03 | 0.12 | 0.04 | -0.03 | -42.86% | 92 | 800 | 0.51 | 0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 100.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 42 | 630 | 0.53 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 101.00 | 0.00 | 0.08 | 0.04 | -0.01 | -20.00% | 1 | 244 | 0.57 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 102.00 | 0.00 | 0.06 | 0.04 | -0.01 | -20.00% | 31 | 216 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 103.00 | 0.00 | 0.35 | 0.02 | -0.08 | -80.00% | 17 | 280 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 104.00 | 0.00 | 1.27 | 0.01 | -0.04 | -80.00% | 9 | 341 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.02 | 0.27 | +0.26 | +2,600.00% | 3 | 470 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 106.00 | 0.00 | 0.25 | 0.01 | -0.27 | -96.43% | 4 | 50 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 107.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 207 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:05 PM EST |
| 108.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 74 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 109.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 34 | 2.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 569 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 111.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:05 PM EST |
| 112.00 | 0.01 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:05 PM EST |
| 113.00 | 0.00 | 1.27 | 0.27 | 0.00 | 0.00% | 0 | 40 | 2.43 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:05 PM EST |
| 114.00 | 0.00 | 1.27 | 0.81 | 0.00 | 0.00% | 0 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 27 | 2.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:05 PM EST |
| 116.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 22 | 2.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 117.00 | 0.00 | 0.92 | 0.14 | 0.00 | 0.00% | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:05 PM EST |
| 118.00 | 0.00 | 1.27 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 119.00 | 0.00 | 1.26 | 0.25 | 0.00 | 0.00% | 0 | 8 | 2.83 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 11 | 2.90 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 1.26 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.26 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.26 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.26 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 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 | 0.01 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.12 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:05 PM EST | |||
| 81.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 25 | 2.01 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 4:00:05 PM EST |
| 82.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 5/1/2024 4:00:05 PM EST |
| 83.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.77 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 84.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 4:00:05 PM EST |
| 85.00 | 0.00 | 1.27 | 0.01 | -0.15 | -93.75% | 1 | 76 | 1.53 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 86.00 | 0.00 | 1.28 | 0.01 | -0.15 | -93.75% | 8 | 20 | 1.41 | -0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 87.00 | 0.01 | 0.93 | 0.44 | 0.00 | 0.00% | 0 | 203 | 0.75 | -0.02 | 0.02 | -0.06 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 88.00 | 0.03 | 0.44 | 0.10 | -0.34 | -77.28% | 173 | 975 | 0.57 | -0.04 | 0.03 | -0.09 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 89.00 | 0.10 | 0.14 | 0.09 | -0.65 | -87.84% | 183 | 189 | 0.42 | -0.09 | 0.06 | -0.14 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 90.00 | 0.19 | 0.25 | 0.17 | -0.75 | -81.53% | 243 | 774 | 0.41 | -0.16 | 0.08 | -0.20 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 91.00 | 0.38 | 0.45 | 0.34 | -0.99 | -74.44% | 141 | 494 | 0.40 | -0.25 | 0.11 | -0.25 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 92.00 | 0.71 | 0.76 | 0.74 | -0.99 | -57.23% | 208 | 1,304 | 0.40 | -0.38 | 0.14 | -0.28 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 93.00 | 1.14 | 1.23 | 1.13 | -1.03 | -47.69% | 743 | 205 | 0.40 | -0.52 | 0.15 | -0.28 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 94.00 | 1.74 | 1.84 | 1.76 | -1.15 | -39.52% | 185 | 582 | 0.39 | -0.67 | 0.14 | -0.25 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 95.00 | 2.40 | 2.64 | 2.27 | -0.91 | -28.62% | 87 | 657 | 0.38 | -0.79 | 0.11 | -0.19 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 96.00 | 3.15 | 3.75 | 2.84 | -1.05 | -27.00% | 15 | 304 | 1.00 | -0.88 | 0.07 | -0.13 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 97.00 | 3.95 | 4.70 | 4.50 | +1.42 | +46.11% | 66 | 167 | 0.67 | -0.93 | 0.05 | -0.09 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 98.00 | 4.25 | 6.45 | 4.97 | -1.20 | -19.45% | 12 | 385 | 1.13 | -0.97 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 99.00 | 5.05 | 7.60 | 5.82 | -1.18 | -16.86% | 22 | 172 | 1.30 | -0.99 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 100.00 | 6.10 | 8.60 | 7.14 | +0.76 | +11.92% | 22 | 92 | 1.40 | -0.99 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 101.00 | 7.10 | 9.55 | 8.17 | +2.08 | +34.16% | 7 | 98 | 1.48 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 102.00 | 7.30 | 10.60 | 8.71 | +0.06 | +0.70% | 55 | 138 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 103.00 | 8.50 | 11.60 | 10.02 | +0.43 | +4.49% | 33 | 71 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 104.00 | 9.35 | 12.55 | 10.60 | +3.00 | +39.48% | 108 | 30 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 105.00 | 11.10 | 13.50 | 13.60 | +2.90 | +27.11% | 219 | 520 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 106.00 | 11.45 | 15.00 | 13.35 | +3.55 | +36.23% | 7 | 2 | 2.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 107.00 | 12.25 | 15.95 | 12.40 | +2.17 | +21.22% | 153 | 33 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 108.00 | 13.20 | 16.55 | 13.10 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:05 PM EST |
| 109.00 | 14.25 | 17.90 | 12.90 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:05 PM EST |
| 110.00 | 15.30 | 18.45 | 18.60 | +9.55 | +105.53% | 3 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 111.00 | 16.35 | 19.95 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 112.00 | 17.20 | 20.95 | 11.90 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:05 PM EST |
| 113.00 | 18.40 | 21.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 114.00 | 19.40 | 22.90 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 115.00 | 20.25 | 23.85 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 116.00 | 21.35 | 24.55 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 117.00 | 22.20 | 26.00 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 118.00 | 23.35 | 26.65 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 119.00 | 24.60 | 27.70 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 120.00 | 25.30 | 28.70 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 125.00 | 31.05 | 33.80 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 130.00 | 35.25 | 39.05 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 135.00 | 40.25 | 44.05 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 140.00 | 46.05 | 49.05 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST |