Options Chain for WYNN RESORTS LTD COM (WYNN) - $96.71 as of 5/6/2024 12:14:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.65 | 45.45 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 60.00 | 36.80 | 39.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 65.00 | 31.70 | 34.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 70.00 | 26.85 | 29.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 75.00 | 21.75 | 24.40 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 80.00 | 16.90 | 19.50 | % | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.02 | 5/6/2024 11:58:59 AM EST | |||
| 81.00 | 15.90 | 18.50 | % | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.02 | 5/6/2024 11:58:59 AM EST | |||
| 82.00 | 14.85 | 17.60 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.02 | 5/6/2024 11:58:59 AM EST | |||
| 83.00 | 14.45 | 16.50 | % | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.02 | 5/6/2024 11:58:59 AM EST | |||
| 84.00 | 13.00 | 15.65 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.03 | 5/6/2024 11:58:59 AM EST | |||
| 85.00 | 12.70 | 14.80 | % | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.03 | 5/6/2024 11:58:59 AM EST | |||
| 86.00 | 12.05 | 13.75 | % | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.04 | 5/6/2024 11:58:59 AM EST | |||
| 87.00 | 11.80 | 13.05 | % | 0 | 0 | 0.22 | 0.87 | 0.02 | -0.04 | 5/6/2024 11:58:59 AM EST | |||
| 88.00 | 10.40 | 11.80 | 10.29 | +0.79 | +8.32% | 2 | 5 | 0.38 | 0.85 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 89.00 | 10.20 | 11.55 | % | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.04 | 5/6/2024 11:58:59 AM EST | |||
| 90.00 | 9.35 | 10.75 | % | 0 | 0 | 0.36 | 0.81 | 0.03 | -0.05 | 5/6/2024 11:58:59 AM EST | |||
| 91.00 | 8.50 | 9.50 | % | 0 | 0 | 0.35 | 0.78 | 0.03 | -0.05 | 5/6/2024 11:58:59 AM EST | |||
| 92.00 | 7.35 | 8.10 | % | 0 | 0 | 0.31 | 0.75 | 0.03 | -0.05 | 5/6/2024 11:58:59 AM EST | |||
| 93.00 | 7.00 | 8.00 | % | 0 | 0 | 0.33 | 0.72 | 0.03 | -0.06 | 5/6/2024 11:58:59 AM EST | |||
| 94.00 | 5.80 | 7.25 | % | 0 | 0 | 0.34 | 0.69 | 0.04 | -0.06 | 5/6/2024 11:58:59 AM EST | |||
| 95.00 | 4.30 | 6.30 | 5.31 | +1.66 | +45.48% | 1 | 1 | 0.33 | 0.65 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 96.00 | 5.05 | 5.25 | % | 0 | 0 | 0.29 | 0.62 | 0.04 | -0.06 | 5/6/2024 11:58:59 AM EST | |||
| 97.00 | 4.45 | 4.70 | 2.72 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.58 | 0.04 | -0.06 | 5/1/2024 | 5/6/2024 11:58:59 AM EST |
| 98.00 | 3.90 | 4.10 | 3.75 | +1.07 | +39.93% | 1 | 5 | 0.32 | 0.53 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 99.00 | 3.40 | 3.60 | 3.50 | +1.75 | +100.00% | 17 | 1 | 0.31 | 0.49 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 100.00 | 2.98 | 3.15 | 2.85 | +0.83 | +41.09% | 1 | 35 | 0.31 | 0.45 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 101.00 | 2.56 | 2.73 | % | 0 | 0 | 0.31 | 0.41 | 0.04 | -0.06 | 5/6/2024 11:58:59 AM EST | |||
| 102.00 | 2.00 | 2.35 | % | 0 | 0 | 0.31 | 0.36 | 0.04 | -0.05 | 5/6/2024 11:58:59 AM EST | |||
| 103.00 | 1.74 | 2.15 | 1.80 | +0.15 | +9.10% | 1 | 1 | 0.25 | 0.32 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 104.00 | 0.77 | 1.70 | 1.48 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.29 | 0.04 | -0.05 | 4/29/2024 | 5/6/2024 11:58:59 AM EST |
| 105.00 | 1.28 | 1.54 | 1.34 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.25 | 0.04 | -0.05 | 4/29/2024 | 5/6/2024 11:58:59 AM EST |
| 106.00 | 0.48 | 1.75 | % | 0 | 0 | 0.29 | 0.22 | 0.03 | -0.04 | 5/6/2024 11:58:59 AM EST | |||
| 107.00 | 0.63 | 1.05 | 0.82 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.19 | 0.03 | -0.04 | 5/3/2024 | 5/6/2024 11:58:59 AM EST |
| 108.00 | 0.70 | 1.87 | % | 0 | 0 | 0.32 | 0.16 | 0.03 | -0.04 | 5/6/2024 11:58:59 AM EST | |||
| 109.00 | 0.56 | 0.74 | % | 0 | 0 | 0.37 | 0.14 | 0.02 | -0.03 | 5/6/2024 11:58:59 AM EST | |||
| 110.00 | 0.43 | 1.10 | 0.42 | 0.00 | 0.00% | 0 | 30 | 0.31 | 0.12 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 11:58:59 AM EST |
| 115.00 | 0.11 | 0.41 | % | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.19 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 80.00 | 0.03 | 0.31 | 0.18 | -0.08 | -30.77% | 1 | 4 | 0.38 | -0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 81.00 | 0.01 | 0.28 | % | 0 | 0 | 0.39 | -0.05 | 0.01 | -0.02 | 5/6/2024 11:58:59 AM EST | |||
| 82.00 | 0.11 | 0.37 | % | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.02 | 5/6/2024 11:58:59 AM EST | |||
| 83.00 | 0.19 | 0.27 | % | 0 | 0 | 0.36 | -0.07 | 0.01 | -0.02 | 5/6/2024 11:58:59 AM EST | |||
| 84.00 | 0.24 | 0.35 | % | 0 | 0 | 0.35 | -0.08 | 0.01 | -0.03 | 5/6/2024 11:58:59 AM EST | |||
| 85.00 | 0.14 | 0.56 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.09 | 0.01 | -0.03 | 4/30/2024 | 5/6/2024 11:58:59 AM EST |
| 86.00 | 0.09 | 1.35 | % | 0 | 0 | 0.37 | -0.11 | 0.02 | -0.04 | 5/6/2024 11:58:59 AM EST | |||
| 87.00 | 0.47 | 0.85 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.13 | 0.02 | -0.04 | 4/25/2024 | 5/6/2024 11:58:59 AM EST |
| 88.00 | 0.58 | 0.68 | 0.68 | -0.77 | -53.11% | 1 | 2 | 0.34 | -0.15 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 89.00 | 0.71 | 0.84 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.17 | 0.02 | -0.04 | 5/1/2024 | 5/6/2024 11:58:59 AM EST |
| 90.00 | 0.84 | 1.11 | % | 0 | 0 | 0.34 | -0.19 | 0.03 | -0.05 | 5/6/2024 11:58:59 AM EST | |||
| 91.00 | 1.02 | 1.37 | % | 0 | 0 | 0.33 | -0.22 | 0.03 | -0.05 | 5/6/2024 11:58:59 AM EST | |||
| 92.00 | 1.24 | 1.52 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.25 | 0.03 | -0.05 | 5/3/2024 | 5/6/2024 11:58:59 AM EST |
| 93.00 | 0.52 | 1.72 | 3.66 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.28 | 0.03 | -0.06 | 5/1/2024 | 5/6/2024 11:58:59 AM EST |
| 94.00 | 1.76 | 1.98 | 2.63 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.31 | 0.04 | -0.06 | 5/3/2024 | 5/6/2024 11:58:59 AM EST |
| 95.00 | 1.82 | 2.30 | 3.10 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.35 | 0.04 | -0.06 | 5/3/2024 | 5/6/2024 11:58:59 AM EST |
| 96.00 | 2.11 | 2.68 | 3.60 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.38 | 0.04 | -0.06 | 4/29/2024 | 5/6/2024 11:58:59 AM EST |
| 97.00 | 2.81 | 3.15 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.42 | 0.04 | -0.06 | 5/2/2024 | 5/6/2024 11:58:59 AM EST |
| 98.00 | 3.15 | 3.55 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.47 | 0.04 | -0.06 | 5/3/2024 | 5/6/2024 11:58:59 AM EST |
| 99.00 | 3.15 | 4.10 | 6.78 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.51 | 0.04 | -0.06 | 5/1/2024 | 5/6/2024 11:58:59 AM EST |
| 100.00 | 3.85 | 4.70 | % | 0 | 0 | 0.32 | -0.55 | 0.04 | -0.06 | 5/6/2024 11:58:59 AM EST | |||
| 101.00 | 4.60 | 5.25 | % | 0 | 0 | 0.32 | -0.59 | 0.04 | -0.06 | 5/6/2024 11:58:59 AM EST | |||
| 102.00 | 5.60 | 5.85 | % | 0 | 0 | 0.31 | -0.64 | 0.04 | -0.05 | 5/6/2024 11:58:59 AM EST | |||
| 103.00 | 6.15 | 7.00 | % | 0 | 0 | 0.31 | -0.68 | 0.04 | -0.05 | 5/6/2024 11:58:59 AM EST | |||
| 104.00 | 6.25 | 7.30 | % | 0 | 0 | 0.33 | -0.71 | 0.04 | -0.05 | 5/6/2024 11:58:59 AM EST | |||
| 105.00 | 7.65 | 8.10 | % | 0 | 0 | 0.33 | -0.75 | 0.04 | -0.05 | 5/6/2024 11:58:59 AM EST | |||
| 106.00 | 6.95 | 9.80 | % | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.04 | 5/6/2024 11:58:59 AM EST | |||
| 107.00 | 8.30 | 10.30 | % | 0 | 0 | 0.44 | -0.81 | 0.03 | -0.04 | 5/6/2024 11:58:59 AM EST | |||
| 108.00 | 9.35 | 10.80 | % | 0 | 0 | 0.32 | -0.84 | 0.03 | -0.04 | 5/6/2024 11:58:59 AM EST | |||
| 109.00 | 10.55 | 11.35 | % | 0 | 0 | 0.44 | -0.86 | 0.02 | -0.03 | 5/6/2024 11:58:59 AM EST | |||
| 110.00 | 11.25 | 12.80 | % | 0 | 0 | 0.33 | -0.88 | 0.02 | -0.03 | 5/6/2024 11:58:59 AM EST | |||
| 115.00 | 15.95 | 18.65 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 120.00 | 20.30 | 23.55 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 125.00 | 24.85 | 28.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 130.00 | 30.00 | 33.45 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 135.00 | 35.15 | 38.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 140.00 | 39.60 | 43.35 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST |