Options Chain for WYNN RESORTS LTD COM (WYNN) - $95.27 as of 5/2/2024 8:52:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.60 | 42.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 60.00 | 33.40 | 37.45 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 65.00 | 28.45 | 32.45 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 70.00 | 23.55 | 27.50 | 27.13 | 0.00 | 0.00% | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 4:00:02 PM EST |
| 75.00 | 18.55 | 22.50 | 24.80 | 0.00 | 0.00% | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 4:00:02 PM EST |
| 80.00 | 14.15 | 17.15 | 13.35 | 0.00 | 0.00% | 0 | 64 | 0.98 | 0.98 | 0.01 | -0.02 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 84.00 | 10.95 | 12.00 | 8.60 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.94 | 0.01 | -0.04 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 85.00 | 9.95 | 11.15 | 10.80 | +1.50 | +16.13% | 9 | 216 | 0.36 | 0.92 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 86.00 | 9.25 | 10.90 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.90 | 0.02 | -0.05 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 87.00 | 7.95 | 9.10 | 7.50 | -2.75 | -26.83% | 1 | 6 | 0.44 | 0.88 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 87.50 | 8.35 | 9.40 | % | 0 | 0 | 0.54 | 0.86 | 0.03 | -0.06 | 5/2/2024 4:00:02 PM EST | |||
| 88.00 | 7.35 | 8.55 | 7.26 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.85 | 0.03 | -0.07 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 89.00 | 6.05 | 7.40 | 7.05 | +1.45 | +25.90% | 1 | 3 | 0.49 | 0.81 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 90.00 | 6.35 | 6.55 | 6.02 | +0.32 | +5.62% | 53 | 80 | 0.41 | 0.77 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 91.00 | 5.60 | 5.85 | 4.70 | +0.99 | +26.69% | 1 | 108 | 0.41 | 0.73 | 0.04 | -0.09 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 92.00 | 4.90 | 5.20 | 3.75 | 0.00 | 0.00% | 0 | 71 | 0.41 | 0.68 | 0.05 | -0.10 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 92.50 | 4.60 | 4.95 | 4.00 | 0.00 | 0.00% | 0 | 382 | 0.40 | 0.66 | 0.05 | -0.10 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 93.00 | 4.25 | 4.50 | 3.40 | -0.15 | -4.23% | 2 | 85 | 0.40 | 0.63 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 94.00 | 3.70 | 3.85 | 3.80 | +0.65 | +20.64% | 14 | 254 | 0.40 | 0.58 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 95.00 | 3.15 | 3.30 | 3.25 | +1.03 | +46.40% | 24 | 548 | 0.40 | 0.53 | 0.05 | -0.11 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 96.00 | 2.70 | 2.78 | 2.81 | +0.57 | +25.45% | 114 | 266 | 0.40 | 0.48 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 97.00 | 2.25 | 2.34 | 2.50 | +0.95 | +61.29% | 5 | 129 | 0.39 | 0.43 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 97.50 | 2.04 | 2.13 | 1.84 | +0.36 | +24.33% | 15 | 319 | 0.39 | 0.40 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 98.00 | 1.82 | 1.94 | 1.95 | +0.72 | +58.54% | 30 | 248 | 0.39 | 0.38 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 99.00 | 1.45 | 1.60 | 1.59 | +0.62 | +63.92% | 10 | 74 | 0.39 | 0.33 | 0.05 | -0.09 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 100.00 | 1.22 | 1.31 | 1.30 | +0.55 | +73.34% | 365 | 1,833 | 0.39 | 0.28 | 0.05 | -0.08 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 101.00 | 0.97 | 1.14 | 1.01 | +0.05 | +5.21% | 12 | 42 | 0.38 | 0.23 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 102.00 | 0.76 | 0.84 | 0.49 | 0.00 | 0.00% | 0 | 57 | 0.38 | 0.19 | 0.04 | -0.07 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 103.00 | 0.58 | 0.69 | 0.64 | +0.10 | +18.52% | 16 | 131 | 0.38 | 0.16 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 104.00 | 0.43 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 44 | 0.38 | 0.13 | 0.03 | -0.05 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 105.00 | 0.35 | 0.59 | 0.38 | +0.03 | +8.58% | 113 | 1,098 | 0.38 | 0.11 | 0.03 | -0.05 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 106.00 | 0.25 | 0.30 | 0.25 | -0.17 | -40.48% | 1 | 33 | 0.37 | 0.09 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 107.00 | 0.19 | 0.23 | 0.21 | +0.06 | +40.00% | 2 | 51 | 0.37 | 0.07 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 108.00 | 0.13 | 0.18 | 0.31 | 0.00 | 0.00% | 0 | 47 | 0.37 | 0.06 | 0.02 | -0.03 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 109.00 | 0.07 | 0.67 | 0.23 | 0.00 | 0.00% | 0 | 89 | 0.45 | 0.04 | 0.01 | -0.02 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 110.00 | 0.07 | 1.35 | 0.10 | -0.05 | -33.34% | 9 | 10,587 | 0.55 | 0.03 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 111.00 | 0.02 | 1.33 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 115.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11,200 | 0.39 | 0.02 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 120.00 | 0.01 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 301 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 1.27 | 0.23 | 0.00 | 0.00% | 0 | 61 | 1.19 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/2/2024 4:00:02 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 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 1.26 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/2/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 4:00:02 PM EST |
| 75.00 | 0.01 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 80.00 | 0.04 | 0.18 | 0.25 | 0.00 | 0.00% | 0 | 151 | 0.46 | -0.02 | 0.01 | -0.02 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 84.00 | 0.24 | 0.28 | 0.25 | -0.19 | -43.19% | 5 | 24 | 0.43 | -0.06 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 85.00 | 0.31 | 0.36 | 0.38 | -0.25 | -39.69% | 3 | 211 | 0.43 | -0.08 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 86.00 | 0.40 | 0.45 | 0.20 | -0.84 | -80.77% | 2 | 85 | 0.42 | -0.10 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 87.00 | 0.51 | 0.57 | 0.99 | 0.00 | 0.00% | 0 | 39 | 0.42 | -0.12 | 0.03 | -0.06 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 87.50 | 0.59 | 0.65 | 1.09 | 0.00 | 0.00% | 0 | 38 | 0.42 | -0.14 | 0.03 | -0.06 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 88.00 | 0.63 | 0.75 | 1.09 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.15 | 0.03 | -0.07 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 89.00 | 0.65 | 0.92 | 1.04 | -1.60 | -60.61% | 1 | 136 | 0.41 | -0.19 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 90.00 | 1.06 | 1.14 | 1.32 | -0.54 | -29.04% | 33 | 1,262 | 0.41 | -0.23 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 91.00 | 1.16 | 1.41 | 1.31 | -1.31 | -50.00% | 58 | 702 | 0.39 | -0.27 | 0.04 | -0.09 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 92.00 | 1.57 | 1.72 | 1.63 | -0.36 | -18.09% | 32 | 366 | 0.40 | -0.32 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 92.50 | 1.79 | 1.92 | 1.98 | -0.69 | -25.85% | 14 | 722 | 0.40 | -0.34 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 93.00 | 1.92 | 2.08 | 2.00 | -0.95 | -32.21% | 30 | 701 | 0.40 | -0.37 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 94.00 | 2.36 | 2.46 | 2.74 | -0.66 | -19.42% | 73 | 175 | 0.40 | -0.42 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 95.00 | 2.81 | 2.93 | 2.86 | -0.59 | -17.11% | 115 | 4,459 | 0.40 | -0.47 | 0.05 | -0.11 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 96.00 | 3.30 | 3.45 | 3.40 | -1.65 | -32.68% | 50 | 30 | 0.40 | -0.52 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 97.00 | 3.85 | 4.05 | 3.80 | -1.50 | -28.31% | 5 | 130 | 0.39 | -0.57 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 97.50 | 4.15 | 4.35 | 4.55 | -1.35 | -22.89% | 34 | 589 | 0.39 | -0.60 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 98.00 | 4.35 | 4.70 | 4.85 | -0.95 | -16.38% | 1 | 56 | 0.39 | -0.62 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 99.00 | 5.00 | 5.60 | 5.77 | -0.51 | -8.13% | 1 | 122 | 0.40 | -0.67 | 0.05 | -0.09 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 100.00 | 5.20 | 6.10 | 6.00 | -2.20 | -26.83% | 7 | 1,138 | 0.39 | -0.72 | 0.05 | -0.08 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 101.00 | 6.00 | 7.15 | 5.56 | 0.00 | 0.00% | 0 | 40 | 0.53 | -0.77 | 0.04 | -0.08 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 102.00 | 6.85 | 9.30 | 9.07 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.81 | 0.04 | -0.07 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 103.00 | 7.35 | 10.40 | 9.87 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.84 | 0.03 | -0.06 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 104.00 | 7.15 | 9.45 | 6.55 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.87 | 0.03 | -0.05 | 4/23/2024 | 5/2/2024 4:00:02 PM EST |
| 105.00 | 9.20 | 12.00 | 10.60 | -1.75 | -14.17% | 5 | 869 | 0.50 | -0.89 | 0.03 | -0.05 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 106.00 | 8.90 | 13.15 | % | 0 | 0 | 0.77 | -0.91 | 0.02 | -0.04 | 5/2/2024 4:00:02 PM EST | |||
| 107.00 | 9.80 | 14.00 | 14.14 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.93 | 0.02 | -0.04 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 108.00 | 10.75 | 14.85 | % | 0 | 0 | 0.83 | -0.94 | 0.02 | -0.03 | 5/2/2024 4:00:02 PM EST | |||
| 109.00 | 11.50 | 16.25 | % | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 110.00 | 12.50 | 17.20 | 13.65 | 0.00 | 0.00% | 0 | 162 | 0.88 | -0.97 | 0.01 | -0.02 | 4/18/2024 | 5/2/2024 4:00:02 PM EST |
| 111.00 | 13.50 | 18.00 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 115.00 | 17.20 | 22.00 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 4/12/2024 | 5/2/2024 4:00:02 PM EST |
| 120.00 | 22.25 | 26.95 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 125.00 | 27.20 | 32.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 130.00 | 32.15 | 36.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 135.00 | 37.30 | 42.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 140.00 | 42.20 | 46.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 145.00 | 47.20 | 51.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 150.00 | 52.20 | 57.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 155.00 | 57.20 | 62.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST |