Options Chain for WYNN RESORTS LTD COM (WYNN) - $95.27 as of 5/3/2024 3:19:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.80 | 43.45 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 60.00 | 34.80 | 38.45 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 65.00 | 29.75 | 33.55 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 70.00 | 24.85 | 28.55 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 75.00 | 20.70 | 23.55 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 76.00 | 18.85 | 22.45 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 77.00 | 17.85 | 21.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 78.00 | 16.80 | 20.55 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 79.00 | 16.40 | 19.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 80.00 | 14.85 | 18.55 | 16.84 | % | 1 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:54 PM EST | |
| 81.00 | 14.50 | 16.45 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 82.00 | 12.85 | 16.60 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 83.00 | 12.80 | 15.40 | % | 0 | 0 | 1.27 | 0.99 | 0.01 | -0.03 | 5/3/2024 3:59:54 PM EST | |||
| 84.00 | 11.05 | 13.65 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 85.00 | 11.40 | 12.25 | 9.60 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.97 | 0.01 | -0.05 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 86.00 | 9.65 | 11.35 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.96 | 0.01 | -0.06 | 4/29/2024 | 5/3/2024 3:59:54 PM EST |
| 87.00 | 9.65 | 10.30 | % | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.07 | 5/3/2024 3:59:54 PM EST | |||
| 88.00 | 8.55 | 10.10 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.92 | 0.02 | -0.09 | 4/23/2024 | 5/3/2024 3:59:54 PM EST |
| 89.00 | 8.00 | 8.40 | 8.52 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.89 | 0.03 | -0.10 | 4/19/2024 | 5/3/2024 3:59:54 PM EST |
| 90.00 | 7.20 | 7.55 | 6.90 | +2.88 | +71.65% | 80 | 23 | 0.49 | 0.86 | 0.03 | -0.12 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 91.00 | 6.35 | 6.75 | 6.50 | +1.40 | +27.46% | 90 | 98 | 0.48 | 0.82 | 0.04 | -0.14 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 92.00 | 5.55 | 5.85 | 5.70 | +1.20 | +26.67% | 31 | 58 | 0.50 | 0.78 | 0.04 | -0.16 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 93.00 | 4.85 | 5.10 | 4.88 | +0.78 | +19.03% | 637 | 500 | 0.49 | 0.73 | 0.05 | -0.17 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 94.00 | 4.15 | 4.40 | 4.05 | +0.47 | +13.13% | 513 | 506 | 0.50 | 0.68 | 0.05 | -0.18 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 95.00 | 3.60 | 3.90 | 3.65 | +0.78 | +27.18% | 563 | 347 | 0.50 | 0.62 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 96.00 | 3.00 | 3.10 | 2.99 | +0.56 | +23.05% | 154 | 448 | 0.49 | 0.56 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 97.00 | 2.51 | 2.67 | 2.47 | +0.46 | +22.89% | 130 | 1,075 | 0.49 | 0.50 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 98.00 | 2.02 | 2.07 | 2.04 | +0.44 | +27.50% | 1,043 | 606 | 0.48 | 0.44 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 99.00 | 1.61 | 1.76 | 1.62 | +0.37 | +29.60% | 588 | 136 | 0.48 | 0.38 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 100.00 | 1.27 | 1.39 | 1.26 | +0.25 | +24.76% | 890 | 1,282 | 0.47 | 0.33 | 0.06 | -0.17 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 101.00 | 0.96 | 1.06 | 0.96 | +0.22 | +29.73% | 66 | 1,054 | 0.47 | 0.27 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 102.00 | 0.73 | 0.81 | 0.72 | +0.13 | +22.04% | 42 | 111 | 0.47 | 0.22 | 0.05 | -0.14 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 103.00 | 0.54 | 0.60 | 0.55 | +0.12 | +27.91% | 49 | 63 | 0.46 | 0.18 | 0.04 | -0.12 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 104.00 | 0.39 | 0.44 | 0.41 | +0.16 | +64.00% | 5 | 98 | 0.46 | 0.14 | 0.04 | -0.10 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 105.00 | 0.27 | 0.32 | 0.30 | +0.09 | +42.86% | 151 | 163 | 0.46 | 0.11 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 106.00 | 0.19 | 0.23 | 0.16 | -0.11 | -40.75% | 44 | 38 | 0.45 | 0.08 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 107.00 | 0.12 | 0.16 | 0.12 | +0.02 | +20.00% | 15 | 18 | 0.45 | 0.06 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 108.00 | 0.07 | 0.31 | 0.09 | -0.32 | -78.05% | 20 | 15 | 0.49 | 0.05 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 109.00 | 0.04 | 0.27 | 0.06 | +0.01 | +20.00% | 10 | 35 | 0.50 | 0.03 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 110.00 | 0.01 | 0.10 | 0.03 | -0.07 | -70.00% | 6 | 70 | 0.44 | 0.02 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 111.00 | 0.01 | 1.28 | 0.23 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.02 | 0.01 | -0.02 | 4/23/2024 | 5/3/2024 3:59:54 PM EST |
| 112.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 1,828 | 1.06 | 0.01 | 0.01 | -0.02 | 4/19/2024 | 5/3/2024 3:59:54 PM EST |
| 113.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:54 PM EST |
| 114.00 | 0.00 | 1.27 | 0.23 | 0.00 | 0.00% | 0 | 15 | 1.14 | 0.01 | 0.00 | -0.01 | 4/16/2024 | 5/3/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/3/2024 3:59:54 PM EST |
| 116.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:54 PM EST |
| 117.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:54 PM EST |
| 118.00 | 0.00 | 1.27 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 119.00 | 0.00 | 1.27 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.32 | 0.00 | 0.00% | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.12 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.12 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 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 | 2.13 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.26 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.26 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.26 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.02 | 0.01 | 0.00 | 0.00% | 0 | 57 | 1.54 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 76.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 9 | 1.58 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 77.00 | 0.00 | 1.27 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 78.00 | 0.00 | 1.28 | 0.01 | % | 8 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST | |
| 79.00 | 0.01 | 1.28 | 0.02 | % | 21 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST | |
| 80.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 293 | 0.59 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 81.00 | 0.01 | 1.30 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 82.00 | 0.02 | 1.31 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 83.00 | 0.02 | 1.32 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.01 | 0.01 | -0.03 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 84.00 | 0.03 | 1.34 | 0.43 | 0.00 | 0.00% | 0 | 44 | 0.79 | -0.02 | 0.01 | -0.04 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 85.00 | 0.11 | 0.66 | 0.11 | -0.08 | -42.11% | 15 | 111 | 0.68 | -0.03 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 86.00 | 0.13 | 0.17 | 0.14 | -0.08 | -36.37% | 50 | 49 | 0.53 | -0.04 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 87.00 | 0.18 | 0.22 | 0.21 | -0.25 | -54.35% | 94 | 21 | 0.52 | -0.06 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 88.00 | 0.24 | 0.30 | 0.26 | -0.17 | -39.54% | 23 | 185 | 0.51 | -0.08 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 89.00 | 0.34 | 0.40 | 0.35 | -0.25 | -41.67% | 15 | 130 | 0.51 | -0.11 | 0.03 | -0.10 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 90.00 | 0.46 | 0.52 | 0.50 | -0.30 | -37.50% | 59 | 860 | 0.51 | -0.14 | 0.03 | -0.12 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 91.00 | 0.63 | 0.70 | 0.66 | -0.37 | -35.93% | 89 | 328 | 0.50 | -0.18 | 0.04 | -0.14 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 92.00 | 0.82 | 0.95 | 0.89 | -0.41 | -31.54% | 74 | 240 | 0.50 | -0.22 | 0.04 | -0.16 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 93.00 | 1.08 | 1.22 | 1.19 | -0.50 | -29.59% | 79 | 461 | 0.50 | -0.27 | 0.05 | -0.17 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 94.00 | 1.39 | 1.53 | 1.36 | -0.54 | -28.43% | 110 | 747 | 0.50 | -0.32 | 0.05 | -0.18 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 95.00 | 1.81 | 1.92 | 1.87 | -0.46 | -19.75% | 66 | 164 | 0.50 | -0.38 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 96.00 | 2.20 | 2.32 | 2.31 | -0.69 | -23.00% | 177 | 375 | 0.50 | -0.44 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 97.00 | 2.66 | 2.80 | 2.86 | -0.54 | -15.89% | 257 | 158 | 0.49 | -0.50 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 98.00 | 3.15 | 3.35 | 3.15 | -1.65 | -34.38% | 1,021 | 34 | 0.49 | -0.56 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 99.00 | 3.75 | 3.95 | 3.65 | -2.75 | -42.97% | 7 | 112 | 0.49 | -0.62 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 100.00 | 4.35 | 4.65 | 4.60 | -1.15 | -20.00% | 12 | 85 | 0.49 | -0.67 | 0.06 | -0.17 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 101.00 | 5.05 | 5.40 | 5.47 | -0.72 | -11.64% | 5 | 71 | 0.49 | -0.73 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 102.00 | 5.80 | 6.15 | 8.95 | 0.00 | 0.00% | 0 | 56 | 0.48 | -0.78 | 0.05 | -0.14 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 103.00 | 5.70 | 7.65 | 7.95 | 0.00 | 0.00% | 0 | 26 | 0.38 | -0.82 | 0.04 | -0.12 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 104.00 | 6.70 | 8.40 | 11.09 | 0.00 | 0.00% | 0 | 18 | 0.62 | -0.86 | 0.04 | -0.10 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 105.00 | 7.75 | 10.25 | 8.95 | 0.00 | 0.00% | 0 | 11 | 0.92 | -0.89 | 0.03 | -0.08 | 4/24/2024 | 5/3/2024 3:59:54 PM EST |
| 106.00 | 7.85 | 11.45 | 12.70 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.92 | 0.02 | -0.07 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 107.00 | 8.30 | 12.40 | 10.77 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.94 | 0.02 | -0.06 | 4/25/2024 | 5/3/2024 3:59:54 PM EST |
| 108.00 | 9.45 | 13.30 | % | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 109.00 | 10.60 | 14.25 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.03 | 5/3/2024 3:59:54 PM EST | |||
| 110.00 | 11.35 | 15.30 | % | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.03 | 5/3/2024 3:59:54 PM EST | |||
| 111.00 | 12.00 | 16.75 | % | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 112.00 | 13.05 | 17.80 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 113.00 | 14.00 | 18.80 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 114.00 | 15.00 | 19.75 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 115.00 | 16.05 | 20.80 | 22.00 | 0.00 | 0.00% | 0 | 1 | 1.40 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 116.00 | 17.05 | 21.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 117.00 | 18.05 | 22.75 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 118.00 | 19.05 | 23.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 119.00 | 20.05 | 24.75 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 120.00 | 21.00 | 25.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 125.00 | 26.00 | 30.75 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 130.00 | 31.00 | 35.80 | 30.15 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:54 PM EST |
| 135.00 | 36.05 | 40.75 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 140.00 | 41.05 | 45.75 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST |