contractSymbol stringlengths 16 20 | lastTradeDate stringdate 2016-03-11 22:20:08 2026-03-20 20:00:00 | strike float64 0.5 8.6k | lastPrice float64 0.01 4.29k | bid float64 0 4.25k ⌀ | ask float64 0 4.29k ⌀ | change float64 -1,005.3 3.08k | percentChange float64 -99.98 1.61B ⌀ | volume float64 0 366k ⌀ | openInterest float64 0 287k ⌀ | impliedVolatility float64 0 128 | inTheMoney stringclasses 6
values | contractSize stringclasses 1
value | currency stringclasses 1
value | Type stringclasses 2
values | expirationDate stringdate 2025-04-17 00:00:00 2028-12-15 00:00:00 | daysleft int64 0 999 | mark float64 0 4.27k ⌀ | pricepercent float64 0 429k | pricepercentstrike float64 0 84.4k | interinsicvalue float64 0 8.3k | interinsicvalue% float64 0 3.89M | timevalue float64 -5,759 2.36k | timevalue% float64 -3,889,900 100 | breakevenprice float64 -13.04 8.7k |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
WYNN260618P00082500 | 2026-03-09 19:26:48+00:00 | 82.5 | 3 | 1.83 | 3.15 | 0 | 0 | 2 | 410 | 0.527226 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.49 | 300 | 3.636364 | 0 | 0 | 3 | 100 | 79.5 |
WYNN260618P00085000 | 2026-03-17 16:36:04+00:00 | 85 | 2.7 | 2.55 | 3.6 | 0.45 | 20.000002 | 1 | 172 | 0.508428 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 3.075 | 270 | 3.176471 | 0 | 0 | 2.7 | 100 | 82.3 |
WYNN260618P00087500 | 2026-03-20 18:39:00+00:00 | 87.5 | 3.29 | 3.25 | 4.05 | -0.96 | -22.588236 | 5 | 287 | 0.485967 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 3.65 | 329 | 3.76 | 0 | 0 | 3.29 | 100 | 84.21 |
WYNN260618P00090000 | 2026-03-20 18:05:29+00:00 | 90 | 4 | 2.96 | 5.45 | 0.5 | 14.285715 | 2 | 893 | 0.516484 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 4.205 | 400 | 4.444444 | 0 | 0 | 4 | 100 | 86 |
WYNN260618P00092500 | 2026-03-20 18:05:29+00:00 | 92.5 | 4.75 | 4.35 | 5.75 | -1.05 | -18.10345 | 1 | 1,494 | 0.476079 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 5.05 | 475 | 5.135135 | 0 | 0 | 4.75 | 100 | 87.75 |
WYNN260618P00095000 | 2026-03-20 17:59:59+00:00 | 95 | 5.6 | 5.45 | 6.3 | 0.58 | 11.553783 | 4 | 289 | 0.446783 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 5.875 | 560 | 5.894737 | 0 | 0 | 5.6 | 100 | 89.4 |
WYNN260618P00097500 | 2026-03-20 16:42:44+00:00 | 97.5 | 6.45 | 6.4 | 7.4 | -0.73 | -10.167131 | 6 | 528 | 0.442266 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 6.9 | 645 | 6.615385 | 0 | 0 | 6.45 | 100 | 91.05 |
WYNN260618P00100000 | 2026-03-20 17:11:59+00:00 | 100 | 8.27 | 7.55 | 8.35 | 1.37 | 19.855078 | 3 | 616 | 0.4242 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 7.95 | 827 | 8.27 | 99 | 1,197.097944 | -90.73 | -1,097.097944 | 91.73 |
WYNN260618P00105000 | 2026-03-20 15:14:11+00:00 | 105 | 9.9 | 10.1 | 11.6 | 0.299999 | 3.124992 | 3 | 405 | 0.440069 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 10.85 | 990 | 9.428571 | 104 | 1,050.505051 | -94.1 | -950.505051 | 95.1 |
WYNN260618P00110000 | 2026-03-20 13:30:04+00:00 | 110 | 11.85 | 13.05 | 14.65 | -1.049999 | -8.139529 | 5 | 1,019 | 0.423834 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 13.85 | 1,185 | 10.772727 | 109 | 919.831224 | -97.15 | -819.831224 | 98.15 |
WYNN260618P00115000 | 2026-03-09 13:53:10+00:00 | 115 | 20.15 | 16.45 | 18.6 | 0 | 0 | 6 | 202 | 0.436407 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 17.525 | 2,015 | 17.521739 | 114 | 565.756824 | -93.85 | -465.756824 | 94.85 |
WYNN260618P00120000 | 2026-03-17 18:59:42+00:00 | 120 | 18.7 | 20.65 | 22.95 | 0 | 0 | 10 | 500 | 0.458135 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 21.8 | 1,870 | 15.583333 | 119 | 636.363636 | -100.3 | -536.363636 | 101.3 |
WYNN260618P00125000 | 2026-03-20 13:30:01+00:00 | 125 | 23.45 | 24.05 | 27.2 | 0 | 0 | 1 | 90 | 0.460577 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 25.625 | 2,345 | 18.76 | 124 | 528.784648 | -100.55 | -428.784648 | 101.55 |
WYNN260618P00130000 | 2026-03-12 14:21:10+00:00 | 130 | 33.25 | 29.55 | 31.95 | 0 | 0 | 17 | 74 | 0.489507 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 30.75 | 3,325 | 25.576923 | 129 | 387.969925 | -95.75 | -287.969925 | 96.75 |
WYNN260618P00135000 | 2026-03-20 16:38:27+00:00 | 135 | 34.1 | 33.7 | 36.65 | 18.349998 | 116.50793 | 2 | 33 | 0.507817 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 35.175 | 3,410 | 25.259259 | 134 | 392.961877 | -99.9 | -292.961877 | 100.9 |
WYNN260618P00140000 | 2026-03-19 19:33:23+00:00 | 140 | 37.45 | 38.25 | 42 | 0 | 0 | 1 | 12 | 0.579838 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 40.125 | 3,745 | 26.75 | 139 | 371.161549 | -101.55 | -271.161549 | 102.55 |
WYNN260618P00145000 | 2025-11-03 20:27:20+00:00 | 145 | 27.65 | 0 | 0 | 0 | 0 | 5 | 17 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 0 | 2,765 | 19.068966 | 144 | 520.79566 | -116.35 | -420.79566 | 117.35 |
WYNN260618P00150000 | 2026-01-05 20:51:35+00:00 | 150 | 31.01 | 36 | 38.8 | 0 | 0 | 1 | 6 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 37.4 | 3,101 | 20.673333 | 149 | 480.490164 | -117.99 | -380.490164 | 118.99 |
WYNN260618P00155000 | 2026-01-22 15:30:00+00:00 | 155 | 39.9 | 51.2 | 55.5 | 0 | 0 | 10 | 0 | 0.503911 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 53.35 | 3,990 | 25.741935 | 154 | 385.964912 | -114.1 | -285.964912 | 115.1 |
WYNN260618P00160000 | 2025-09-19 16:39:13+00:00 | 160 | 35.51 | 38.9 | 42.6 | 0 | 0 | 2 | 2 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 40.75 | 3,551 | 22.19375 | 159 | 447.761194 | -123.49 | -347.761194 | 124.49 |
WYNN260618P00165000 | 2026-01-20 15:24:56+00:00 | 165 | 52 | 61.2 | 65.55 | 0 | 0 | 43 | 0 | 0.569096 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 63.375 | 5,200 | 31.515152 | 164 | 315.384615 | -112 | -215.384615 | 113 |
WYNN260618P00200000 | 2025-10-17 15:05:49+00:00 | 200 | 83 | 70.85 | 74.15 | 0 | 0 | 35 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 72.5 | 8,300 | 41.5 | 199 | 239.759036 | -116 | -139.759036 | 117 |
WYNN260821C00065000 | 2026-02-13 17:17:07+00:00 | 65 | 49.9 | 34.95 | 38.7 | 0 | 0 | null | 3 | 0.577397 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 36.825 | 4,990 | 76.769231 | 64 | 128.256513 | -14.1 | -28.256513 | 114.9 |
WYNN260821C00080000 | 2026-02-13 18:31:43+00:00 | 80 | 37.65 | 23 | 25.6 | 0 | 0 | null | 3 | 0.507329 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 24.3 | 3,765 | 47.0625 | 79 | 209.827357 | -41.35 | -109.827357 | 117.65 |
WYNN260821C00090000 | 2026-01-28 17:48:49+00:00 | 90 | 29.76 | 18.1 | 19.7 | 0 | 0 | null | 1 | 0.546147 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 18.9 | 2,976 | 33.066667 | 89 | 299.05914 | -59.24 | -199.05914 | 119.76 |
WYNN260821C00095000 | 2026-03-09 15:43:11+00:00 | 95 | 14 | 13.05 | 14.7 | 0 | 0 | 11 | 23 | 0.480352 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 13.875 | 1,400 | 14.736842 | 94 | 671.428571 | -80 | -571.428571 | 109 |
WYNN260821C00100000 | 2026-03-11 18:35:54+00:00 | 100 | 13.35 | 10.45 | 11.8 | 0 | 0 | 1 | 11 | 0.458868 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 11.125 | 1,335 | 13.35 | 0 | 0 | 13.35 | 100 | 113.35 |
WYNN260821C00105000 | 2026-03-18 15:08:11+00:00 | 105 | 10.3 | 8.15 | 9.35 | 0 | 0 | 2 | 81 | 0.443121 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 8.75 | 1,030 | 9.809524 | 0 | 0 | 10.3 | 100 | 115.3 |
WYNN260821C00110000 | 2026-03-20 17:08:07+00:00 | 110 | 7.15 | 5.2 | 7.65 | -0.55 | -7.142854 | 30 | 147 | 0.444341 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 6.425 | 715 | 6.5 | 0 | 0 | 7.15 | 100 | 117.15 |
WYNN260821C00115000 | 2026-03-20 18:35:35+00:00 | 115 | 5.1 | 4.55 | 5.35 | -0.47 | -8.438066 | 20 | 202 | 0.409125 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 4.95 | 510 | 4.434783 | 0 | 0 | 5.1 | 100 | 120.1 |
WYNN260821C00120000 | 2026-03-18 15:12:08+00:00 | 120 | 4.73 | 3.2 | 4.1 | 0 | 0 | 10 | 184 | 0.404425 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 3.65 | 473 | 3.941667 | 0 | 0 | 4.73 | 100 | 124.73 |
WYNN260821C00125000 | 2026-03-18 17:24:17+00:00 | 125 | 3.4 | 2.3 | 3.05 | 0 | 0 | 33 | 2,124 | 0.397528 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 2.675 | 340 | 2.72 | 0 | 0 | 3.4 | 100 | 128.4 |
WYNN260821C00130000 | 2026-03-20 19:54:28+00:00 | 130 | 2.03 | 1.79 | 2.21 | -0.29 | -12.499998 | 3 | 13,013 | 0.389899 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 2 | 203 | 1.561538 | 0 | 0 | 2.03 | 100 | 132.03 |
WYNN260821C00135000 | 2026-03-20 16:26:12+00:00 | 135 | 1.65 | 1.1 | 1.72 | -0.35 | -17.500002 | 9 | 13,523 | 0.393072 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.41 | 165 | 1.222222 | 0 | 0 | 1.65 | 100 | 136.65 |
WYNN260821C00140000 | 2026-03-20 19:05:14+00:00 | 140 | 1.16 | 0.76 | 1.21 | -0.39 | -25.16129 | 45 | 4,844 | 0.385992 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.985 | 116 | 0.828571 | 0 | 0 | 1.16 | 100 | 141.16 |
WYNN260821C00145000 | 2026-03-16 14:37:28+00:00 | 145 | 1.14 | 0.52 | 0.93 | 0 | 0 | 5 | 1,009 | 0.388678 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.725 | 114 | 0.786207 | 0 | 0 | 1.14 | 100 | 146.14 |
WYNN260821C00150000 | 2026-03-11 15:11:12+00:00 | 150 | 1.06 | 0.3 | 1.11 | 0 | 0 | 5 | 1,023 | 0.431524 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.705 | 106 | 0.706667 | 0 | 0 | 1.06 | 100 | 151.06 |
WYNN260821C00155000 | 2026-03-11 14:10:14+00:00 | 155 | 0.82 | 0 | 1.28 | 0 | 0 | 2 | 9 | 0.471929 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.64 | 82 | 0.529032 | 0 | 0 | 0.82 | 100 | 155.82 |
WYNN260821C00160000 | 2026-03-16 14:43:38+00:00 | 160 | 0.5 | 0 | 1.22 | 0 | 0 | 50 | 54 | 0.490484 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.61 | 50 | 0.3125 | 0 | 0 | 0.5 | 100 | 160.5 |
WYNN260821C00165000 | 2026-02-24 14:30:08+00:00 | 165 | 1.02 | 0 | 2.32 | 0 | 0 | 6 | 9 | 0.507695 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.16 | 102 | 0.618182 | 0 | 0 | 1.02 | 100 | 166.02 |
WYNN260821C00170000 | 2026-02-24 14:30:06+00:00 | 170 | 0.86 | 0 | 1.27 | 0 | 0 | 5 | 7 | 0.540288 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.635 | 86 | 0.505882 | 0 | 0 | 0.86 | 100 | 170.86 |
WYNN260821C00175000 | 2026-02-24 14:30:08+00:00 | 175 | 0.74 | 0 | 0.83 | 0 | 0 | 5 | 6 | 0.513677 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.415 | 74 | 0.422857 | 0 | 0 | 0.74 | 100 | 175.74 |
WYNN260821C00180000 | 2026-02-24 14:30:06+00:00 | 180 | 0.65 | 0 | 0.99 | 0 | 0 | 5 | 13 | 0.552006 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.495 | 65 | 0.361111 | 0 | 0 | 0.65 | 100 | 180.65 |
WYNN260821P00055000 | 2026-03-19 14:08:57+00:00 | 55 | 0.65 | 0.44 | 0.68 | 0 | 0 | 5 | 5 | 0.562016 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 0.56 | 65 | 1.181818 | 0 | 0 | 0.65 | 100 | 54.35 |
WYNN260821P00060000 | 2026-01-29 14:30:01+00:00 | 60 | 0.99 | 0.05 | 2.16 | 0 | 0 | 1 | 5 | 0.574223 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.105 | 99 | 1.65 | 0 | 0 | 0.99 | 100 | 59.01 |
WYNN260821P00065000 | 2026-03-11 15:36:22+00:00 | 65 | 1.16 | 0 | 2.83 | 0 | 0 | 3 | 16 | 0.534673 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.415 | 116 | 1.784615 | 0 | 0 | 1.16 | 100 | 63.84 |
WYNN260821P00070000 | 2026-02-11 15:16:54+00:00 | 70 | 1.02 | 1.23 | 2.08 | 0 | 0 | 20 | 0 | 0.520391 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.655 | 102 | 1.457143 | 0 | 0 | 1.02 | 100 | 68.98 |
WYNN260821P00075000 | 2026-03-20 18:50:19+00:00 | 75 | 2.45 | 2.14 | 2.91 | -0.04 | -1.606424 | 4 | 56 | 0.503789 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 2.525 | 245 | 3.266667 | 0 | 0 | 2.45 | 100 | 72.55 |
WYNN260821P00080000 | 2026-03-19 14:11:34+00:00 | 80 | 3.15 | 2.74 | 3.85 | 0 | 0 | 26 | 70 | 0.481206 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 3.295 | 315 | 3.9375 | 0 | 0 | 3.15 | 100 | 76.85 |
WYNN260821P00085000 | 2026-03-17 19:24:53+00:00 | 85 | 3.75 | 3.85 | 5.05 | 0 | 0 | 1 | 40 | 0.461065 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 4.45 | 375 | 4.411765 | 0 | 0 | 3.75 | 100 | 81.25 |
WYNN260821P00090000 | 2026-03-20 15:24:54+00:00 | 90 | 5.75 | 4.95 | 6.55 | 0.05 | 0.877196 | 2 | 65 | 0.442755 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 5.75 | 575 | 6.388889 | 0 | 0 | 5.75 | 100 | 84.25 |
WYNN260821P00092500 | 2026-03-17 14:31:59+00:00 | 92.5 | 5.75 | 5.7 | 7.35 | 0 | 0 | 1 | 24 | 0.431158 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 6.525 | 575 | 6.216216 | 0 | 0 | 5.75 | 100 | 86.75 |
WYNN260821P00095000 | 2026-03-19 14:08:57+00:00 | 95 | 7.43 | 7.35 | 8.55 | 0 | 0 | 5 | 51 | 0.432806 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 7.95 | 743 | 7.821053 | 0 | 0 | 7.43 | 100 | 87.57 |
WYNN260821P00097500 | 2026-03-20 19:18:05+00:00 | 97.5 | 9 | 8.4 | 9.6 | 0.25 | 2.857143 | 20 | 38 | 0.424688 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 9 | 900 | 9.230769 | 0 | 0 | 9 | 100 | 88.5 |
WYNN260821P00100000 | 2026-03-20 15:24:54+00:00 | 100 | 9.59 | 9.65 | 10.7 | 0.09 | 0.94737 | 1 | 79 | 0.415289 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 10.175 | 959 | 9.59 | 99 | 1,032.325339 | -89.41 | -932.325339 | 90.41 |
WYNN260821P00105000 | 2026-03-18 14:40:18+00:00 | 105 | 11.15 | 12.1 | 13.7 | 0 | 0 | 14 | 90 | 0.417303 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 12.9 | 1,115 | 10.619048 | 104 | 932.735426 | -92.85 | -832.735426 | 93.85 |
WYNN260821P00110000 | 2026-03-19 14:33:41+00:00 | 110 | 14.57 | 14.35 | 16.5 | 0 | 0 | 1 | 23 | 0.398138 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 15.425 | 1,457 | 13.245455 | 109 | 748.11256 | -94.43 | -648.11256 | 95.43 |
WYNN260821P00115000 | 2026-03-03 20:34:15+00:00 | 115 | 17.5 | 17.9 | 19.9 | 0 | 0 | 1 | 20 | 0.389532 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 18.9 | 1,750 | 15.217391 | 114 | 651.428571 | -96.5 | -551.428571 | 97.5 |
WYNN260821P00120000 | 2026-02-19 20:54:39+00:00 | 120 | 13.6 | 21.85 | 23.65 | 0 | 0 | 1 | 5 | 0.383063 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 22.75 | 1,360 | 11.333333 | 119 | 875 | -105.4 | -775 | 106.4 |
WYNN260821P00125000 | 2026-02-23 14:55:58+00:00 | 125 | 19.9 | 25.15 | 28.3 | 0 | 0 | 11 | 24 | 0.409369 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 26.725 | 1,990 | 15.92 | 124 | 623.115578 | -104.1 | -523.115578 | 105.1 |
WYNN260821P00130000 | 2026-03-19 14:22:04+00:00 | 130 | 31.17 | 29.45 | 33 | 2.049999 | 7.039832 | 1 | 5 | 0.433111 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 31.225 | 3,117 | 23.976923 | 129 | 413.85948 | -97.83 | -313.85948 | 98.83 |
WYNN260821P00145000 | 2026-01-28 17:47:54+00:00 | 145 | 33.1 | 41.55 | 45.45 | 0 | 0 | null | 0 | 0.33155 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 43.5 | 3,310 | 22.827586 | 144 | 435.045317 | -110.9 | -335.045317 | 111.9 |
WYNN260918C00050000 | 2025-07-09 15:11:08+00:00 | 50 | 62.2 | 65.75 | 67.4 | 0 | 0 | null | 9 | 1.925415 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 66.575 | 6,220 | 124.4 | 49 | 78.778135 | 13.2 | 21.221865 | 112.2 |
WYNN260918C00065000 | 2025-08-18 18:03:44+00:00 | 65 | 46.85 | 0 | 0 | 0 | 0 | null | 6 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 0 | 4,685 | 72.076923 | 64 | 136.60619 | -17.15 | -36.60619 | 111.85 |
WYNN260918C00070000 | 2026-01-02 20:03:24+00:00 | 70 | 55.2 | 45.85 | 49.35 | 0 | 0 | 2 | 1 | 1.32825 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 47.6 | 5,520 | 78.857143 | 69 | 125 | -13.8 | -25 | 125.2 |
WYNN260918C00075000 | 2025-12-09 16:25:55+00:00 | 75 | 52.61 | 35.05 | 37.85 | 0 | 0 | 1 | 3 | 0.90442 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 36.45 | 5,261 | 70.146667 | 74 | 140.65767 | -21.39 | -40.65767 | 127.61 |
WYNN260918C00077500 | 2026-02-24 14:49:12+00:00 | 77.5 | 35.6 | 25.5 | 28.8 | 0 | 0 | 2 | 7 | 0.523686 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 27.15 | 3,560 | 45.935484 | 76.5 | 214.88764 | -40.9 | -114.88764 | 113.1 |
WYNN260918C00080000 | 2025-11-03 20:15:10+00:00 | 80 | 50.55 | 41.55 | 0 | 0 | 0 | 4 | 12 | 0.00001 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 20.775 | 5,055 | 63.1875 | 79 | 156.28091 | -28.45 | -56.28091 | 130.55 |
WYNN260918C00082500 | 2025-12-17 19:20:39+00:00 | 82.5 | 47.33 | 29 | 31.9 | 0 | 0 | 6 | 12 | 0.814638 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 30.45 | 4,733 | 57.369697 | 81.5 | 172.195225 | -34.17 | -72.195225 | 129.83 |
WYNN260918C00085000 | 2025-10-30 17:18:52+00:00 | 85 | 42.5 | 50.7 | 54.4 | 0 | 0 | 7 | 11 | 1.844361 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 52.55 | 4,250 | 50 | 84 | 197.647059 | -41.5 | -97.647059 | 127.5 |
WYNN260918C00087500 | 2026-03-09 13:49:12+00:00 | 87.5 | 17.8 | 18.4 | 20.25 | 0 | 0 | 6 | 19 | 0.499639 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 19.325 | 1,780 | 20.342857 | 86.5 | 485.955056 | -68.7 | -385.955056 | 105.3 |
WYNN260918C00090000 | 2026-03-20 18:09:19+00:00 | 90 | 18.35 | 17 | 18.4 | -0.949999 | -4.922274 | 27 | 75 | 0.482122 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 17.7 | 1,835 | 20.388889 | 89 | 485.013624 | -70.65 | -385.013624 | 108.35 |
WYNN260918C00092500 | 2026-03-16 17:19:50+00:00 | 92.5 | 17.7 | 15.2 | 17.05 | 0 | 0 | 11 | 22 | 0.482122 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 16.125 | 1,770 | 19.135135 | 91.5 | 516.949153 | -73.8 | -416.949153 | 110.2 |
WYNN260918C00095000 | 2026-03-20 18:07:21+00:00 | 95 | 15.2 | 13.7 | 15.35 | -1.500001 | -8.982041 | 11 | 37 | 0.465948 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 14.525 | 1,520 | 16 | 94 | 618.421053 | -78.8 | -518.421053 | 110.2 |
WYNN260918C00097500 | 2026-03-20 17:27:58+00:00 | 97.5 | 14 | 12.8 | 13.65 | -1.4 | -9.090907 | 9 | 49 | 0.447759 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 13.225 | 1,400 | 14.358974 | 96.5 | 689.285714 | -82.5 | -589.285714 | 111.5 |
WYNN260918C00100000 | 2026-03-20 18:17:50+00:00 | 100 | 12.1 | 11.4 | 12.55 | -2 | -14.184398 | 10 | 66 | 0.448919 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 11.975 | 1,210 | 12.1 | 0 | 0 | 12.1 | 100 | 112.1 |
WYNN260918C00105000 | 2026-03-20 17:27:30+00:00 | 105 | 10.05 | 9.15 | 10.15 | -0.65 | -6.074763 | 10 | 178 | 0.435858 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 9.65 | 1,005 | 9.571429 | 0 | 0 | 10.05 | 100 | 115.05 |
WYNN260918C00110000 | 2026-03-18 14:52:02+00:00 | 110 | 8.8 | 6.7 | 7.85 | 0 | 0 | 450 | 523 | 0.415777 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 7.275 | 880 | 8 | 0 | 0 | 8.8 | 100 | 118.8 |
WYNN260918C00115000 | 2026-03-19 14:38:31+00:00 | 115 | 6.5 | 5.15 | 6.15 | 0 | 0 | 4 | 3,545 | 0.406622 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 5.65 | 650 | 5.652174 | 0 | 0 | 6.5 | 100 | 121.5 |
WYNN260918C00120000 | 2026-03-18 15:11:51+00:00 | 120 | 5.2 | 3.85 | 4.8 | 0 | 0 | 7 | 9,702 | 0.400641 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.325 | 520 | 4.333333 | 0 | 0 | 5.2 | 100 | 125.2 |
WYNN260918C00125000 | 2026-03-19 15:43:47+00:00 | 125 | 3.7 | 3 | 3.6 | 0 | 0 | 4 | 9,474 | 0.390631 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 3.3 | 370 | 2.96 | 0 | 0 | 3.7 | 100 | 128.7 |
WYNN260918C00130000 | 2026-03-19 19:00:56+00:00 | 130 | 2.35 | 2.09 | 2.74 | -0.65 | -21.66667 | 1 | 2,602 | 0.386115 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.415 | 235 | 1.807692 | 0 | 0 | 2.35 | 100 | 132.35 |
WYNN260918C00135000 | 2026-03-20 16:26:12+00:00 | 135 | 2.11 | 1.54 | 2.13 | -0.39 | -15.600005 | 11 | 249 | 0.385748 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.835 | 211 | 1.562963 | 0 | 0 | 2.11 | 100 | 137.11 |
WYNN260918C00140000 | 2026-03-17 19:46:24+00:00 | 140 | 1.86 | 0.72 | 1.72 | 0 | 0 | 8 | 240 | 0.390143 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.22 | 186 | 1.328571 | 0 | 0 | 1.86 | 100 | 141.86 |
WYNN260918C00145000 | 2026-01-07 19:05:45+00:00 | 145 | 5.55 | 2.62 | 5.55 | 0 | 0 | 5 | 51 | 0.547246 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.085 | 555 | 3.827586 | 0 | 0 | 5.55 | 100 | 150.55 |
WYNN260918C00150000 | 2026-03-13 17:59:24+00:00 | 150 | 1.15 | 0 | 1.8 | 0 | 0 | 2 | 37 | 0.448126 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.9 | 115 | 0.766667 | 0 | 0 | 1.15 | 100 | 151.15 |
WYNN260918C00155000 | 2026-01-07 19:05:12+00:00 | 155 | 3.9 | 2.1 | 3.65 | 0 | 0 | 9 | 20 | 0.539311 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.875 | 390 | 2.516129 | 0 | 0 | 3.9 | 100 | 158.9 |
WYNN260918C00160000 | 2026-03-05 20:51:52+00:00 | 160 | 1.02 | 0 | 1.5 | 0 | 0 | 1 | 26 | 0.473638 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.75 | 102 | 0.6375 | 0 | 0 | 1.02 | 100 | 161.02 |
WYNN260918C00165000 | 2026-03-06 14:41:29+00:00 | 165 | 0.86 | 0 | 1.86 | 0 | 0 | 1 | 543 | 0.522222 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.93 | 86 | 0.521212 | 0 | 0 | 0.86 | 100 | 165.86 |
WYNN260918C00170000 | 2026-02-18 17:16:52+00:00 | 170 | 1.12 | 0 | 1.36 | 0 | 0 | 1 | 170 | 0.504399 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.68 | 112 | 0.658824 | 0 | 0 | 1.12 | 100 | 171.12 |
WYNN260918C00175000 | 2026-02-12 16:15:27+00:00 | 175 | 1.43 | 0 | 1.15 | 0 | 0 | 7 | 133 | 0.505132 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.575 | 143 | 0.817143 | 0 | 0 | 1.43 | 100 | 176.43 |
WYNN260918C00180000 | 2026-02-25 14:30:05+00:00 | 180 | 0.7 | 0 | 1.05 | 0 | 0 | 23 | 757 | 0.513677 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.525 | 70 | 0.388889 | 0 | 0 | 0.7 | 100 | 180.7 |
WYNN260918C00185000 | 2026-02-25 14:30:05+00:00 | 185 | 0.77 | 0 | 0.95 | 0 | 0 | 12 | 550 | 0.520757 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.475 | 77 | 0.416216 | 0 | 0 | 0.77 | 100 | 185.77 |
WYNN260918C00190000 | 2026-02-25 14:30:04+00:00 | 190 | 0.68 | 0 | 0.57 | 0 | 0 | 11 | 869 | 0.489263 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.285 | 68 | 0.357895 | 0 | 0 | 0.68 | 100 | 190.68 |
WYNN260918C00195000 | 2026-02-19 14:30:03+00:00 | 195 | 0.79 | 0 | 0.76 | 0 | 0 | 1 | 972 | 0.530766 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.38 | 79 | 0.405128 | 0 | 0 | 0.79 | 100 | 195.79 |
WYNN260918C00200000 | 2026-02-17 18:43:16+00:00 | 200 | 0.67 | 0 | 0.93 | 0 | 0 | 1 | 1,729 | 0.501958 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.465 | 67 | 0.335 | 0 | 0 | 0.67 | 100 | 200.67 |
WYNN260918P00042500 | 2025-10-31 14:51:54+00:00 | 42.5 | 0.47 | 0 | 0.95 | 0 | 0 | 2 | 37 | 0.686527 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.475 | 47 | 1.105882 | 0 | 0 | 0.47 | 100 | 42.03 |
WYNN260918P00045000 | 2025-06-12 16:16:36+00:00 | 45 | 1.32 | 0 | 1.9 | 0 | 0 | null | 1 | 0.743655 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.95 | 132 | 2.933333 | 0 | 0 | 1.32 | 100 | 43.68 |
WYNN260918P00047500 | 2026-02-09 14:46:09+00:00 | 47.5 | 0.41 | 0 | 1.68 | 0 | 0 | 20 | 20 | 0.680667 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.84 | 41 | 0.863158 | 0 | 0 | 0.41 | 100 | 47.09 |
WYNN260918P00050000 | 2026-02-25 15:20:39+00:00 | 50 | 0.44 | 0 | 1.57 | 0 | 0 | 10 | 29 | 0.630375 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.785 | 44 | 0.88 | 0 | 0 | 0.44 | 100 | 49.56 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.