Options Chain for WYNN RESORTS LTD COM (WYNN) - $95.88 as of 4/29/2024 12:08:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.35 | 44.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 60.00 | 35.40 | 39.05 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 65.00 | 30.40 | 34.05 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 70.00 | 25.50 | 28.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 75.00 | 21.55 | 23.40 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 16.50 | 18.95 | % | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 85.00 | 11.60 | 13.00 | 12.50 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.91 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 86.00 | 10.90 | 12.50 | % | 0 | 0 | 0.63 | 0.89 | 0.02 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 87.00 | 10.35 | 10.65 | % | 0 | 0 | 0.49 | 0.87 | 0.02 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 88.00 | 9.45 | 9.95 | % | 0 | 0 | 0.38 | 0.85 | 0.02 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 89.00 | 8.60 | 9.35 | % | 0 | 0 | 0.37 | 0.82 | 0.03 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 90.00 | 7.80 | 8.75 | 7.75 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.79 | 0.03 | -0.05 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 91.00 | 7.05 | 7.85 | % | 0 | 0 | 0.39 | 0.76 | 0.03 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 92.00 | 6.40 | 6.55 | 6.75 | +0.65 | +10.66% | 1 | 3 | 0.41 | 0.73 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 93.00 | 5.60 | 5.80 | % | 0 | 0 | 0.35 | 0.69 | 0.04 | -0.07 | 4/29/2024 12:59:03 PM EST | |||
| 94.00 | 5.05 | 5.15 | % | 0 | 0 | 0.35 | 0.65 | 0.04 | -0.07 | 4/29/2024 12:59:03 PM EST | |||
| 95.00 | 4.40 | 4.55 | 4.40 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.60 | 0.04 | -0.07 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 96.00 | 3.85 | 3.95 | 3.60 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.56 | 0.04 | -0.07 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 97.00 | 3.35 | 3.45 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.51 | 0.05 | -0.07 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 98.00 | 2.88 | 2.98 | 3.08 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.47 | 0.05 | -0.07 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 99.00 | 2.45 | 2.60 | 3.30 | +0.95 | +40.43% | 10 | 43 | 0.35 | 0.43 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 100.00 | 2.08 | 2.17 | 2.71 | +0.78 | +40.42% | 2 | 115 | 0.34 | 0.38 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 101.00 | 1.75 | 1.83 | 2.05 | % | 11 | 0 | 0.34 | 0.34 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST | |
| 102.00 | 1.46 | 1.53 | 1.80 | +0.26 | +16.89% | 10 | 29 | 0.34 | 0.30 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 103.00 | 1.20 | 1.28 | 1.47 | 0.00 | 0.00% | 0 | 63 | 0.33 | 0.26 | 0.04 | -0.06 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 104.00 | 0.92 | 1.06 | 1.96 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.22 | 0.04 | -0.05 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 105.00 | 0.79 | 0.90 | 0.93 | -0.05 | -5.11% | 1 | 14 | 0.33 | 0.19 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 106.00 | 0.62 | 0.71 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.16 | 0.03 | -0.04 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 107.00 | 0.50 | 1.47 | 1.00 | 0.00 | 0.00% | 0 | 34 | 0.33 | 0.13 | 0.03 | -0.04 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 108.00 | 0.38 | 0.57 | 0.55 | 0.00 | 0.00% | 1 | 6 | 0.33 | 0.11 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 109.00 | 0.30 | 0.37 | 0.61 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.09 | 0.02 | -0.03 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 110.00 | 0.25 | 0.29 | 0.41 | +0.06 | +17.15% | 1 | 44 | 0.33 | 0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 111.00 | 0.18 | 0.23 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.06 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 112.00 | 0.14 | 0.20 | 0.89 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.05 | 0.01 | -0.02 | 4/15/2024 | 4/29/2024 12:59:03 PM EST |
| 113.00 | 0.01 | 0.69 | 0.48 | 0.00 | 0.00% | 0 | 29 | 0.35 | 0.04 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 114.00 | 0.09 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 115.00 | 0.06 | 0.62 | 0.75 | 0.00 | 0.00% | 0 | 66 | 0.41 | 0.02 | 0.01 | -0.01 | 4/15/2024 | 4/29/2024 12:59:03 PM EST |
| 116.00 | 0.03 | 0.74 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.02 | 0.01 | -0.01 | 4/8/2024 | 4/29/2024 12:59:03 PM EST |
| 117.00 | 0.01 | 0.75 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 118.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 119.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.01 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 12:59:03 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 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 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 65.00 | 0.00 | 0.19 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 75.00 | 0.00 | 0.19 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 0.04 | 0.31 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.04 | 0.01 | -0.02 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 85.00 | 0.32 | 0.42 | 0.89 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.09 | 0.02 | -0.03 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 86.00 | 0.41 | 0.49 | % | 0 | 0 | 0.40 | -0.11 | 0.02 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 87.00 | 0.56 | 1.01 | 0.83 | 0.00 | 0.00% | 0 | 354 | 0.36 | -0.13 | 0.02 | -0.04 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 88.00 | 0.65 | 0.79 | 0.97 | 0.00 | 0.00% | 0 | 77 | 0.36 | -0.15 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 89.00 | 0.86 | 0.91 | 1.04 | 0.00 | 0.00% | 0 | 32 | 0.36 | -0.18 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 90.00 | 1.00 | 1.12 | 1.31 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.21 | 0.03 | -0.05 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 91.00 | 1.29 | 1.35 | % | 0 | 0 | 0.36 | -0.24 | 0.03 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 92.00 | 1.49 | 1.63 | 1.87 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.27 | 0.04 | -0.06 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 93.00 | 1.87 | 1.94 | 2.41 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.31 | 0.04 | -0.07 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 94.00 | 2.18 | 2.29 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.35 | 0.04 | -0.07 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 95.00 | 2.61 | 2.69 | 2.68 | 0.00 | 0.00% | 0 | 29 | 0.35 | -0.40 | 0.04 | -0.07 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 96.00 | 3.05 | 3.15 | 4.12 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.44 | 0.04 | -0.07 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 97.00 | 3.50 | 3.65 | 4.33 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.49 | 0.05 | -0.07 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 98.00 | 4.05 | 4.20 | 4.95 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.53 | 0.05 | -0.07 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 99.00 | 4.65 | 4.80 | 6.62 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.57 | 0.04 | -0.07 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 100.00 | 5.20 | 5.40 | 4.93 | -0.52 | -9.55% | 1 | 220 | 0.34 | -0.62 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 101.00 | 5.90 | 6.10 | 6.70 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.66 | 0.04 | -0.06 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 102.00 | 6.65 | 6.80 | 6.55 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.70 | 0.04 | -0.06 | 4/17/2024 | 4/29/2024 12:59:03 PM EST |
| 103.00 | 7.20 | 7.55 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.74 | 0.04 | -0.06 | 4/15/2024 | 4/29/2024 12:59:03 PM EST |
| 104.00 | 6.85 | 8.30 | % | 0 | 0 | 0.32 | -0.78 | 0.04 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 105.00 | 8.00 | 10.40 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.81 | 0.03 | -0.05 | 4/12/2024 | 4/29/2024 12:59:03 PM EST |
| 106.00 | 8.95 | 11.15 | % | 0 | 0 | 0.52 | -0.84 | 0.03 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 107.00 | 8.75 | 11.50 | 10.25 | 0.00 | 0.00% | 0 | 22 | 0.44 | -0.87 | 0.03 | -0.04 | 4/17/2024 | 4/29/2024 12:59:03 PM EST |
| 108.00 | 11.15 | 12.80 | % | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 109.00 | 10.40 | 14.35 | % | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 110.00 | 11.40 | 15.25 | 10.09 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.93 | 0.02 | -0.02 | 4/12/2024 | 4/29/2024 12:59:03 PM EST |
| 111.00 | 12.30 | 16.20 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 112.00 | 13.25 | 17.20 | % | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 113.00 | 14.25 | 18.15 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 114.00 | 15.15 | 19.10 | % | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 115.00 | 16.15 | 20.10 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 116.00 | 17.15 | 21.20 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 117.00 | 18.15 | 22.05 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 118.00 | 19.15 | 23.20 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 119.00 | 20.15 | 24.20 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 120.00 | 21.15 | 25.20 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 125.00 | 26.15 | 30.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 130.00 | 31.15 | 35.05 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 135.00 | 36.15 | 40.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 140.00 | 41.15 | 45.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |