WYNN Option Chain

End of day data from May 22nd, 2020 for WYNN options expiring on May 29th, 2020.

Expiration Date


End Of Day Data Date

  1. NASDAQ
  2. >
  3. WYNN
  4. >
  5. Option Chain
| USD | WYNN: $78.45 | | Latest Data | Download CSV
SymbolTypeStrikeLast PriceBidBid SizeAskAsk SizeVolumeOpen InterestIVDeltaThetaGammaVegaRho
WYNN29May20C85.00CALL85.000.85$0.753$0.8912,55291763.695506%0.361352-0.3359270.0261140.0434380.005501
WYNN29May20C80.00CALL80.002.51$2.0515$2.47152,37737064.687345%0.490494-0.3576750.0278030.0462470.007329
WYNN29May20P70.00PUT70.000.58$0.559$0.6211,11116971.733587%-0.240322-0.2788570.0216870.036074-0.004615
WYNN29May20C81.00CALL81.001.98$1.6415$2.121568131864.445960%0.463485-0.3562720.0276940.0460660.006954
WYNN29May20C90.00CALL90.000.30$0.2384$0.37166143,41666.742702%0.252406-0.2864060.0222650.0370360.003899
WYNN29May20C82.50CALL82.501.50$1.2015$1.62155792264.334480%0.423931-0.3512420.0273040.0454170.006398
WYNN29May20C75.00CALL75.004.95$4.8011$5.35154543269.274090%0.628755-0.3390080.0263490.0438300.009169
WYNN29May20C82.00CALL82.001.65$1.515$1.7054417465.549352%0.436971-0.3532930.0274630.0456820.006582
WYNN29May20P77.00PUT77.002.40$1.9620$2.601537725163.143442%-0.426669-0.3515000.0273390.045477-0.008427
WYNN29May20P66.00PUT66.000.17$0.0415$0.38223612074.834288%-0.152318-0.2111450.0164200.027314-0.002886
WYNN29May20P80.00PUT80.004.00$3.8014$4.151535272765.607048%-0.509506-0.3574340.0278030.046247-0.010204
WYNN29May20P78.00PUT78.002.94$2.7321$3.10153337366.652364%-0.454457-0.3552190.0276290.045959-0.009016
WYNN29May20C79.00CALL79.002.64$2.641$2.85183255066.100469%0.517887-0.3574220.0277830.0462140.007705
WYNN29May20C78.00CALL78.003.15$3.0045$3.45153155066.285924%0.545543-0.3554540.0276290.0459590.008079
WYNN29May20P79.00PUT79.003.50$3.2015$3.55227515465.167830%-0.482113-0.3571840.0277830.046214-0.009610
WYNN29May20C78.50CALL78.502.85$2.7715$3.20152691466.333710%0.531690-0.3566550.0277230.0461140.007893
WYNN29May20P75.00PUT75.001.67$1.4115$1.8012671,87865.794765%-0.371245-0.3387820.0263490.043830-0.007269
WYNN29May20C84.00CALL84.001.00$0.951$1.211525715865.406022%0.385820-0.3430050.0266640.0443520.005854
WYNN29May20P64.00PUT64.000.10$0.062$0.16182121275.402956%-0.116130-0.1752080.0136250.022665-0.002187
WYNN29May20P72.00PUT72.000.84$0.7519$0.9551869767.971004%-0.290663-0.3071470.0238880.039735-0.005623
WYNN29May20C95.00CALL95.000.10$0.0519$0.181517234570.674412%0.167987-0.2251850.0175060.0291200.002624
WYNN29May20P82.00PUT82.005.45$5.1518$5.551516612567.244451%-0.563029-0.3530460.0274630.045682-0.011390
WYNN29May20C79.50CALL79.502.33$2.2519$2.6815145164.722466%0.504150-0.3577600.0278090.0462580.007517
WYNN29May20P68.00PUT68.000.35$0.132$0.74331255477.299083%-0.193920-0.2463050.0191550.031863-0.003698
WYNN29May20P73.00PUT73.001.20$0.9315$1.291511644168.638596%-0.316988-0.3192610.0248300.041303-0.006156
WYNN29May20P77.50PUT77.502.77$2.545$2.82151159566.868803%-0.440571-0.3535800.0275010.045746-0.008721
WYNN29May20C74.50CALL74.505.20$3.8554$6.2030108159.630058%0.642474-0.3347450.0260180.0432780.009343
WYNN29May20C86.00CALL86.000.61$0.4115$0.871510462063.172770%0.337715-0.3277280.0254770.0423780.005158
WYNN29May20C83.00CALL83.001.10$1.215$1.48159417066.050005%0.411053-0.3488340.0271160.0451060.006215
WYNN29May20P65.00PUT65.000.07$0.0423$0.1916841,56071.104801%-0.133520-0.1931570.0150210.024987-0.002522
WYNN29May20P85.00PUT85.007.40$6.9516$7.7067815458.441725%-0.638648-0.3356710.0261140.043438-0.013129
WYNN29May20C87.50CALL87.500.46$0.2921$0.6217111263.446377%0.303933-0.3136210.0243800.0405540.004663
WYNN29May20P76.00PUT76.002.00$1.6115$2.20157163964.152137%-0.398884-0.3460170.0269120.044766-0.007843
WYNN29May20P83.00PUT83.006.00$5.7515$6.1521708664.337980%-0.588947-0.3485840.0271160.045106-0.011976
WYNN29May20P71.00PUT71.000.72$0.6415$0.7626755969.642258%-0.265062-0.2936270.0228360.037986-0.005108
WYNN29May20C88.00CALL88.000.43$0.2424$0.58156617863.764868%0.293140-0.3085030.0239820.0398930.004503
WYNN29May20P78.50PUT78.503.15$2.9715$3.3515612266.374636%-0.468310-0.3564190.0277230.046114-0.009313
WYNN29May20P72.50PUT72.501.00$0.9315$1.1515584470.275664%-0.303744-0.3133890.0243730.040543-0.005887
WYNN29May20C83.50CALL83.501.00$1.0015$1.371554065.147700%0.398346-0.3460830.0269030.0447500.006034
WYNN29May20P70.50PUT70.500.68$0.4024$1.8746541587.657278%-0.252577-0.2863880.0222730.037049-0.004859
WYNN29May20C91.50CALL91.500.26$0.0615$0.3215535565.554805%0.224468-0.2685770.0208790.0347300.003480
WYNN29May20P74.00PUT74.001.32$1.2115$1.40104834866.346774%-0.343898-0.3298400.0256530.042672-0.006706
WYNN29May20P75.50PUT75.501.90$1.4515$2.0015481764.390780%-0.385037-0.3426160.0266480.044326-0.007555
WYNN29May20C86.50CALL86.500.61$0.2928$1.65414413676.302237%0.326225-0.3232500.0251290.0417990.004990
WYNN29May20C87.00CALL87.000.46$0.4519$0.9631447070.368187%0.314963-0.3185420.0247630.0411900.004825
WYNN29May20C77.50CALL77.503.45$3.0015$3.70154413463.435065%0.559429-0.3538130.0275010.0457460.008265
WYNN29May20P69.00PUT69.000.39$0.1619$0.50343866.081818%-0.216570-0.2630160.0204550.034025-0.004144
WYNN29May20C76.00CALL76.004.15$4.1515$4.6015414067.450145%0.601116-0.3462460.0269120.0447660.008814
WYNN29May20P80.50PUT80.503.85$4.1013$4.451539765.415775%-0.523066-0.3569330.0277640.046183-0.010502
WYNN29May20C84.50CALL84.500.84$0.6515$1.371538066.414297%0.373486-0.3396140.0264000.0439140.005677
WYNN29May20C100.00CALL100.000.05$0.082$0.10153788982.265485%0.107078-0.1653750.0128570.0213860.001688
WYNN29May20C77.00CALL77.003.52$3.6021$3.9516372166.871939%0.573331-0.3517320.0273390.0454770.008450
WYNN29May20C75.50CALL75.504.60$4.4515$5.153433370.246260%0.614963-0.3428440.0266480.0443260.008993
WYNN29May20P84.00PUT84.006.12$6.3019$7.1516326864.644912%-0.614180-0.3427520.0266640.044352-0.012556
WYNN29May20P82.50PUT82.505.50$4.9044$6.1541302862.909917%-0.576069-0.3509930.0273040.045417-0.011684
WYNN29May20C89.00CALL89.000.44$0.2919$1.0325292678.270271%0.272281-0.2977470.0231460.0385020.004195
WYNN29May20P79.50PUT79.503.83$3.555$3.901529766.611579%-0.495850-0.3575200.0278090.046258-0.009907
WYNN29May20C70.00CALL70.008.55$8.7513$9.7541262884.207177%0.759678-0.2790680.0216870.0360740.010727
WYNN29May20C68.00CALL68.0010.40$10.4015$11.1015253576.715522%0.806080-0.2465100.0191550.0318630.011206
WYNN29May20P74.50PUT74.501.49$1.3615$1.621024767.098120%-0.357526-0.3345210.0260180.043278-0.006986
WYNN29May20C80.50CALL80.502.09$1.951$2.9616231173.227718%0.476934-0.3571760.0277640.0461830.007142
WYNN29May20C60.00CALL60.0018.25$17.0025$19.55322250.000000%0.939062-0.1082710.0084060.0139820.012015
WYNN29May20P69.50PUT69.500.50$0.3120$1.304922483.405305%-0.228315-0.2710580.0210800.035065-0.004376
WYNN29May20P81.00PUT81.004.79$4.4015$4.80152236465.509921%-0.536515-0.3560280.0276940.046066-0.010799
WYNN29May20C92.50CALL92.500.16$0.0123$0.8833196184.036755%0.207096-0.2563210.0199260.0331460.003218
WYNN29May20P76.50PUT76.502.27$2.0215$3.403113377.666304%-0.412767-0.3489790.0271430.045150-0.008134
WYNN29May20P67.00PUT67.000.25$0.1419$0.4816122176.222865%-0.172474-0.2289390.0178040.029616-0.003278
WYNN29May20C91.00CALL91.000.19$0.1015$0.9646114981.833267%0.233530-0.2746090.0213480.0355100.003616
WYNN29May20C81.50CALL81.501.63$1.4515$1.9215111763.786252%0.450159-0.3549740.0275930.0458990.006768
WYNN29May20P86.50PUT86.508.80$7.8541$10.0041111869.443890%-0.673775-0.3229900.0251290.041799-0.013969
WYNN29May20P71.50PUT71.500.81$0.6315$1.0425101970.922296%-0.277763-0.3005540.0233750.038882-0.005363
WYNN29May20P81.50PUT81.504.73$4.7515$5.2016101066.488963%-0.549841-0.3547280.0275930.045899-0.011095
WYNN29May20C85.50CALL85.500.71$0.3821$1.47219069.573510%0.349426-0.3319600.0258050.0429250.005328
WYNN29May20P68.50PUT68.500.30$0.2125$0.40188667.519317%-0.205101-0.2547560.0198120.032956-0.003918
WYNN29May20C72.00CALL72.007.00$6.7038$7.60237467.110411%0.709337-0.3073640.0238880.0397350.010157
WYNN29May20P73.50PUT73.500.96$0.8415$2.282974977.003888%-0.330379-0.3247490.0252570.042013-0.006429
WYNN29May20P90.00PUT90.0012.35$10.9025$12.451671332.344001%-0.747594-0.2861350.0222650.037036-0.015827
WYNN29May20C93.00CALL93.000.13$0.0520$0.756164683.718933%0.198784-0.2501250.0194450.0323450.003092
WYNN29May20P60.00PUT60.000.05$0.0116$0.7332673121.088141%-0.060938-0.1080900.0084060.013982-0.001135
WYNN29May20C68.50CALL68.509.97$8.4529$11.65315762.535525%0.794899-0.2549630.0198120.0329560.011095
WYNN29May20C88.50CALL88.500.30$0.1823$1.162655776.327779%0.282589-0.3032070.0235710.0392080.004347
WYNN29May20P64.50PUT64.500.12$0.0121$0.35195180.206134%-0.124647-0.1841630.0143220.023823-0.002351
WYNN29May20P87.00PUT87.009.25$8.7018$9.551552861.052973%-0.685037-0.3182800.0247630.041190-0.014243
WYNN29May20C105.00CALL105.000.02$0.021$0.2063458998.615924%0.065698-0.1146390.0089130.0148250.001044
WYNN29May20P67.50PUT67.500.35$0.1331$0.66207438678.188877%-0.183041-0.2376890.0184850.030748-0.003485
WYNN29May20P86.00PUT86.008.29$7.4054$9.906441573.839051%-0.662285-0.3274690.0254770.042378-0.013691
WYNN29May20C92.00CALL92.000.14$0.1022$0.453337272.967989%0.215657-0.2624760.0204050.0339420.003347
WYNN29May20P100.00PUT100.0022.10$20.8525$22.95153496.674668%-0.892922-0.1650740.0128570.021386-0.020229
WYNN29May20C94.00CALL94.000.10$0.0327$0.763421487.244583%0.182899-0.2376620.0184760.0307330.002851
WYNN29May20P62.00PUT62.000.09$0.0115$0.8696260113.388779%-0.085670-0.1403140.0109120.018151-0.001604
WYNN29May20P63.50PUT63.500.13$0.0315$0.967722107.782771%-0.107973-0.1663180.0129340.021515-0.002030
WYNN29May20P65.50PUT65.500.20$0.112$0.40202980.899873%-0.142746-0.2021610.0157220.026151-0.002700
WYNN29May20P35.00PUT35.000.030$0.021627205.700957%-0.000004-0.0000150.0000010.0000020.000000
WYNN29May20C74.00CALL74.006.55$5.4521$5.851712166.821293%0.656102-0.3300630.0256530.0426720.009513
WYNN29May20C76.50CALL76.504.60$3.905$4.301512267.863651%0.587233-0.3492090.0271430.0451500.008633
WYNN29May20P62.50PUT62.500.09$0.0215$0.908911111.885865%-0.092743-0.1488460.0115750.019254-0.001739
WYNN29May20P66.50PUT66.500.22$0.1319$1.111001595.370619%-0.162230-0.2200810.0171150.028470-0.003079
WYNN29May20P87.50PUT87.5010.12$8.5564$11.104112470.954960%-0.696067-0.3133570.0243800.040554-0.014515
WYNN29May20P89.00PUT89.0011.06$9.5530$12.30301260.138276%-0.727719-0.2974790.0231460.038502-0.015312
WYNN29May20P92.00PUT92.0014.10$12.8525$14.95171269.932456%-0.784343-0.2621990.0204050.033942-0.016817
WYNN29May20C61.00CALL61.00$15.8025$18.4015000.000000%0.927399-0.1239630.0096260.0160120.012014
WYNN29May20C61.50CALL61.50$15.3025$18.3515000.000000%0.921043-0.1321360.0102610.0170690.012003
WYNN29May20C62.00CALL62.00$14.8025$17.8015000.000000%0.914330-0.1405010.0109120.0181510.011984
WYNN29May20C62.50CALL62.5014.65$14.2525$17.451502365.724137%0.907257-0.1490340.0115750.0192540.011959
WYNN29May20C63.00CALL63.0019.80$13.8525$16.7515040.000000%0.899823-0.1577120.0122500.0203770.011927
WYNN29May20C63.50CALL63.50$13.1525$16.4515000.000000%0.892027-0.1665090.0129340.0215150.011887
WYNN29May20C64.00CALL64.0016.30$12.8025$15.4015000.000000%0.883870-0.1754010.0136250.0226650.011840
WYNN29May20C64.50CALL64.5013.10$12.8525$15.70150198.990126%0.875353-0.1843580.0143220.0238230.011786
WYNN29May20C65.00CALL65.0017.05$12.9515$15.1015086108.680755%0.866480-0.1933530.0150210.0249870.011724
WYNN29May20C65.50CALL65.5011.80$12.6015$14.601502108.771823%0.857254-0.2023580.0157220.0261510.011655
WYNN29May20C66.00CALL66.0018.30$11.1025$13.80180167.126833%0.847682-0.2113440.0164200.0273140.011579
WYNN29May20C66.50CALL66.50$10.8525$12.4515000.000000%0.837770-0.2202810.0171150.0284700.011496
WYNN29May20C67.00CALL67.008.80$10.2025$11.7516020.000000%0.827526-0.2291400.0178040.0296160.011406
WYNN29May20C67.50CALL67.5018.35$10.6519$11.60150372.715926%0.816959-0.2378930.0184850.0307480.011309
WYNN29May20C69.00CALL69.0010.70$9.0530$10.101605061.439045%0.783430-0.2632240.0204550.0340250.010979
WYNN29May20C69.50CALL69.5010.30$7.7059$10.95740271.213767%0.771685-0.2712680.0210800.0350650.010856
WYNN29May20C70.50CALL70.5013.00$7.8025$9.50410377.330932%0.747423-0.2866000.0222730.0370490.010593
WYNN29May20C71.00CALL71.005.16$7.3035$8.50150564.959526%0.734938-0.2938410.0228360.0379860.010453
WYNN29May20C71.50CALL71.50$7.0520$7.95150065.408633%0.722237-0.3007690.0233750.0388820.010308
WYNN29May20C72.50CALL72.5010.00$5.6056$7.151501154.508409%0.696256-0.3136070.0243730.0405430.010003
WYNN29May20C73.00CALL73.0011.45$5.8011$6.852102965.417374%0.683012-0.3194810.0248300.0413030.009844
WYNN29May20C73.50CALL73.509.85$5.0038$6.554101360.337317%0.669621-0.3249710.0252570.0420130.009680
WYNN29May20C35.00CALL35.00$42.6025$44.0015000.000000%0.999996-0.0001200.0000010.0000020.007671
WYNN29May20C40.00CALL40.0043.64$37.5025$39.0515030.000000%0.999915-0.0004240.0000240.0000390.008765
WYNN29May20C45.00CALL45.0035.80$32.2516$34.2515010.000000%0.999089-0.0029070.0002160.0003590.009846
WYNN29May20C50.00CALL50.0023.80$27.1516$29.20150130.000000%0.994496-0.0142700.0010980.0018260.010858
WYNN29May20C55.00CALL55.0023.20$22.1525$24.4015080.000000%0.978414-0.0464680.0036010.0059890.011657
WYNN29May20C110.00CALL110.000.12$0.019$0.1015087100.961508%0.038982-0.0756660.0058830.0097850.000623
WYNN29May20C115.00CALL115.000.03$0.01105$0.0615020105.993108%0.022464-0.0478970.0037240.0061940.000361
WYNN29May20C120.00CALL120.000.040$0.1623017142.104325%0.012620-0.0292550.0022740.0037830.000204
WYNN29May20C125.00CALL125.000.070$0.1121012144.969498%0.006935-0.0173300.0013470.0022410.000112
WYNN29May20P61.00PUT61.000.80$0.0115$0.05108174.270004%-0.072601-0.1237790.0096260.016012-0.001356
WYNN29May20P61.50PUT61.500.99$0.0115$0.827801115.135746%-0.078957-0.1319510.0102610.017069-0.001477
WYNN29May20P63.00PUT63.000.05$0.0115$0.938709109.411810%-0.100177-0.1575220.0122500.020377-0.001881
WYNN29May20P40.00PUT40.000.040$0.0315057181.617911%-0.000085-0.0003040.0000240.000039-0.000002
WYNN29May20P45.00PUT45.000.050$0.1416051187.468781%-0.000911-0.0027720.0002160.000359-0.000016
WYNN29May20P50.00PUT50.000.010$0.1116040149.813464%-0.005504-0.0141190.0010980.001826-0.000100
WYNN29May20P55.00PUT55.000.500$0.1316048124.968743%-0.021586-0.0463020.0036010.005989-0.000397
WYNN29May20P95.00PUT95.009.35$16.1525$17.30150562.260352%-0.832013-0.2248980.0175060.029120-0.018197
WYNN29May20P105.00PUT105.0025.05$25.9525$27.851502111.574715%-0.934302-0.1143230.0089130.014825-0.021970
WYNN29May20P110.00PUT110.0029.75$31.2015$32.801503134.131084%-0.961018-0.0753340.0058830.009785-0.023486
WYNN29May20P115.00PUT115.00$36.0525$37.701500135.596988%-0.977536-0.0475500.0037240.006194-0.024844
WYNN29May20P120.00PUT120.00$41.4015$42.601500160.230743%-0.987380-0.0288930.0022740.003783-0.026097
WYNN29May20P88.00PUT88.004.15$8.7562$11.20630758.738181%-0.706860-0.3082380.0239820.039893-0.014784
WYNN29May20P88.50PUT88.506.64$9.8556$12.154901381.845304%-0.717411-0.3029400.0235710.039208-0.015049
WYNN29May20P91.00PUT91.008.15$11.9033$13.45160234.696739%-0.766470-0.2743340.0213480.035510-0.016329
WYNN29May20P91.50PUT91.5011.10$12.3028$15.05280382.685546%-0.775532-0.2683010.0208790.034730-0.016574
WYNN29May20P92.50PUT92.509.00$13.3525$15.95190185.581406%-0.792904-0.2560430.0199260.033146-0.017055
WYNN29May20P93.00PUT93.0016.10$13.8525$16.45310287.561444%-0.801216-0.2498450.0194450.032345-0.017291
WYNN29May20P94.00PUT94.0013.25$14.9025$17.30150188.941136%-0.817101-0.2373790.0184760.030733-0.017751
WYNN29May20P125.00PUT125.00$46.0525$47.501500143.655434%-0.993065-0.0169530.0013470.002241-0.027284
WYNN29May20P83.50PUT83.50$5.6066$7.70580072.605615%-0.601654-0.3458320.0269030.044750-0.012267
WYNN29May20P84.50PUT84.50$6.2554$8.30630068.968646%-0.626514-0.3393600.0264000.043914-0.012844
WYNN29May20P85.50PUT85.50$6.8054$9.35540068.888586%-0.650574-0.3317020.0258050.042925-0.013411