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 | 40.70 | 43.95 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 60.00 | 35.70 | 39.05 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 65.00 | 30.75 | 34.05 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 70.00 | 25.85 | 29.05 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 75.00 | 21.25 | 24.00 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 16.35 | 19.15 | % | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 85.00 | 12.10 | 13.80 | % | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 86.00 | 11.35 | 13.65 | % | 0 | 0 | 0.36 | 0.88 | 0.02 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 87.00 | 10.45 | 11.05 | % | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 88.00 | 9.60 | 10.45 | % | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 89.00 | 7.80 | 10.60 | % | 0 | 0 | 0.32 | 0.81 | 0.03 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 90.00 | 8.00 | 8.55 | 8.23 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.78 | 0.03 | -0.05 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 91.00 | 7.25 | 7.85 | % | 0 | 0 | 0.37 | 0.75 | 0.03 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 92.00 | 6.55 | 7.15 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.72 | 0.03 | -0.06 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 93.00 | 5.85 | 6.35 | % | 0 | 0 | 0.35 | 0.68 | 0.04 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 94.00 | 5.20 | 5.50 | % | 0 | 0 | 0.33 | 0.64 | 0.04 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 95.00 | 4.60 | 4.90 | % | 0 | 0 | 0.33 | 0.60 | 0.04 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 96.00 | 4.05 | 4.35 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.56 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 97.00 | 3.50 | 3.75 | 3.66 | 0.00 | 0.00% | 0 | 26 | 0.32 | 0.52 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 98.00 | 3.05 | 3.25 | 3.05 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.48 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 99.00 | 2.61 | 2.92 | 3.02 | +0.30 | +11.03% | 3 | 40 | 0.33 | 0.43 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 100.00 | 2.27 | 2.44 | 2.88 | +0.30 | +11.63% | 10 | 28 | 0.32 | 0.39 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 101.00 | 1.90 | 2.17 | 2.51 | +0.41 | +19.53% | 2 | 39 | 0.32 | 0.35 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 102.00 | 1.64 | 1.78 | 1.63 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.32 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 103.00 | 1.37 | 1.50 | 1.57 | -0.16 | -9.25% | 19 | 49 | 0.31 | 0.28 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 104.00 | 1.12 | 1.27 | 1.29 | -0.73 | -36.14% | 11 | 3 | 0.32 | 0.25 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 105.00 | 0.92 | 1.05 | 1.13 | +0.03 | +2.73% | 13 | 25 | 0.31 | 0.22 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 106.00 | 0.76 | 1.08 | 0.93 | -0.13 | -12.27% | 11 | 4 | 0.31 | 0.19 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 107.00 | 0.62 | 0.78 | 0.80 | 0.00 | 0.00% | 0 | 186 | 0.32 | 0.17 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 108.00 | 0.51 | 1.54 | 0.56 | 0.00 | 0.00% | 0 | 114 | 0.37 | 0.14 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 109.00 | 0.28 | 0.67 | % | 0 | 0 | 0.32 | 0.13 | 0.02 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 110.00 | 0.31 | 0.40 | 0.40 | -0.50 | -55.56% | 215 | 323 | 0.31 | 0.11 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 111.00 | 0.26 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 112.00 | 0.20 | 0.26 | % | 0 | 0 | 0.31 | 0.08 | 0.02 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 113.00 | 0.14 | 0.22 | % | 0 | 0 | 0.34 | 0.07 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 114.00 | 0.12 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.06 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 115.00 | 0.09 | 0.42 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.05 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 116.00 | 0.07 | 0.45 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.04 | 0.01 | -0.01 | 4/12/2024 | 4/29/2024 12:59:03 PM EST |
| 117.00 | 0.03 | 0.59 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.03 | 0.01 | -0.01 | 4/15/2024 | 4/29/2024 12:59:03 PM EST |
| 118.00 | 0.02 | 0.68 | % | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 119.00 | 0.01 | 0.67 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 120.00 | 0.01 | 0.72 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 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 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 65.00 | 0.00 | 0.22 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.04 | 0.01 | -0.02 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 85.00 | 0.41 | 1.32 | 0.60 | 0.00 | 0.00% | 0 | 63 | 0.35 | -0.11 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 86.00 | 0.56 | 0.64 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.12 | 0.02 | -0.04 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 87.00 | 0.64 | 0.76 | 0.66 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.14 | 0.02 | -0.04 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 88.00 | 0.79 | 1.32 | % | 0 | 0 | 0.34 | -0.17 | 0.02 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 89.00 | 1.01 | 1.10 | 1.28 | 0.00 | 0.00% | 0 | 37 | 0.34 | -0.19 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 90.00 | 1.18 | 1.34 | 1.20 | -0.31 | -20.53% | 1 | 11 | 0.34 | -0.22 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 91.00 | 1.45 | 1.87 | 1.50 | +0.22 | +17.19% | 2 | 4 | 0.34 | -0.25 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 92.00 | 1.69 | 1.86 | 2.44 | 0.00 | 0.00% | 0 | 40 | 0.33 | -0.28 | 0.03 | -0.06 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 93.00 | 2.03 | 2.19 | 2.81 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.32 | 0.04 | -0.06 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 94.00 | 2.37 | 2.55 | 3.76 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.36 | 0.04 | -0.06 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 95.00 | 2.77 | 2.95 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.40 | 0.04 | -0.06 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 96.00 | 3.20 | 3.40 | 3.80 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.44 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 97.00 | 3.65 | 3.90 | 4.21 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.48 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 98.00 | 4.20 | 4.40 | 5.51 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.52 | 0.04 | -0.06 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 99.00 | 4.80 | 5.00 | 5.15 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.57 | 0.04 | -0.06 | 4/17/2024 | 4/29/2024 12:59:03 PM EST |
| 100.00 | 5.40 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.61 | 0.04 | -0.06 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 101.00 | 6.05 | 6.30 | 6.85 | 0.00 | 0.00% | 0 | 40 | 0.32 | -0.65 | 0.04 | -0.06 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 102.00 | 6.75 | 7.00 | 7.45 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.68 | 0.04 | -0.05 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 103.00 | 7.50 | 8.60 | 9.65 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.72 | 0.04 | -0.05 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 104.00 | 8.05 | 8.65 | 6.65 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.75 | 0.03 | -0.05 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 105.00 | 8.75 | 10.25 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.78 | 0.03 | -0.04 | 4/12/2024 | 4/29/2024 12:59:03 PM EST |
| 106.00 | 8.90 | 10.20 | % | 0 | 0 | 0.45 | -0.81 | 0.03 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 107.00 | 10.25 | 11.00 | % | 0 | 0 | 0.30 | -0.83 | 0.03 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 108.00 | 10.70 | 11.85 | % | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 109.00 | 12.45 | 12.75 | % | 0 | 0 | 0.51 | -0.87 | 0.02 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 110.00 | 13.00 | 13.75 | % | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 111.00 | 13.30 | 15.50 | % | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 112.00 | 13.80 | 16.55 | % | 0 | 0 | 0.53 | -0.92 | 0.02 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 113.00 | 15.40 | 17.30 | % | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 114.00 | 15.25 | 17.75 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 115.00 | 16.20 | 19.00 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 116.00 | 17.15 | 20.00 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 117.00 | 18.25 | 21.00 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 118.00 | 19.25 | 21.75 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 119.00 | 20.20 | 23.00 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 120.00 | 21.65 | 24.00 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 125.00 | 26.45 | 29.30 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 130.00 | 31.35 | 34.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 135.00 | 36.45 | 39.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 140.00 | 41.15 | 44.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |