Options Chain for WYNN RESORTS LTD COM (WYNN) - $129.46 as of 11/26/2025 9:07:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 92.65 | 96.70 | 94.68 | % | 2.71 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 37.50 | 90.20 | 94.25 | 92.23 | 88.10 | 0.00 | 0.00% | 2.46 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 40.00 | 87.70 | 91.80 | 89.75 | 72.39 | 0.00 | 0.00% | 2.24 | 0 | 21 | 2.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 3:59:54 PM EST |
| 42.50 | 85.25 | 89.20 | 87.23 | 81.22 | 0.00 | 0.00% | 2.05 | 0 | 12 | 2.16 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:54 PM EST |
| 45.00 | 82.75 | 86.80 | 84.78 | 74.55 | 0.00 | 0.00% | 1.88 | 0 | 13 | 2.03 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 3:59:54 PM EST |
| 47.50 | 80.60 | 84.25 | 82.43 | 70.65 | 0.00 | 0.00% | 1.74 | 0 | 15 | 1.96 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:54 PM EST |
| 50.00 | 78.35 | 81.50 | 79.93 | 78.08 | 0.00 | 0.00% | 1.60 | 0 | 143 | 1.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 72.85 | 76.90 | 74.88 | 72.55 | 0.00 | 0.00% | 1.36 | 0 | 20 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 68.00 | 70.40 | 69.20 | 65.85 | 0.00 | 0.00% | 1.15 | 0 | 128 | 1.56 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:54 PM EST |
| 62.50 | 65.50 | 69.40 | 67.45 | 64.65 | 0.00 | 0.00% | 1.08 | 0 | 59 | 1.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 63.35 | 66.40 | 64.88 | 61.25 | 0.00 | 0.00% | 1.00 | 0 | 48 | 1.41 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 67.50 | 60.65 | 64.40 | 62.53 | 51.60 | 0.00 | 0.00% | 0.93 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:54 PM EST |
| 70.00 | 58.00 | 62.00 | 60.00 | 51.80 | 0.00 | 0.00% | 0.86 | 0 | 157 | 1.30 | 1.00 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 3:59:54 PM EST |
| 72.50 | 55.50 | 59.65 | 57.58 | 55.65 | 0.00 | 0.00% | 0.79 | 0 | 151 | 1.26 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 53.05 | 57.10 | 55.08 | 51.39 | 0.00 | 0.00% | 0.73 | 0 | 229 | 1.19 | 1.00 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 77.50 | 51.15 | 54.60 | 52.88 | 52.35 | 0.00 | 0.00% | 0.68 | 0 | 144 | 1.13 | 1.00 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 48.10 | 52.15 | 50.13 | 48.15 | 0.00 | 0.00% | 0.63 | 0 | 359 | 1.08 | 1.00 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 82.50 | 45.65 | 49.80 | 47.73 | 49.81 | 0.00 | 0.00% | 0.58 | 0 | 692 | 1.04 | 0.99 | 0.00 | -0.02 | 10/1/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 43.20 | 47.25 | 45.23 | 32.85 | 0.00 | 0.00% | 0.53 | 0 | 539 | 0.98 | 0.99 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 87.50 | 40.90 | 44.80 | 42.85 | 33.08 | 0.00 | 0.00% | 0.49 | 0 | 432 | 0.93 | 0.99 | 0.00 | -0.02 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 38.50 | 42.35 | 40.43 | 27.49 | 0.00 | 0.00% | 0.45 | 0 | 2,397 | 0.89 | 0.97 | 0.00 | -0.03 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 92.50 | 35.95 | 39.80 | 37.88 | 42.85 | 0.00 | 0.00% | 0.41 | 0 | 519 | 0.83 | 0.97 | 0.00 | -0.03 | 11/10/2025 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 33.65 | 37.00 | 35.33 | 34.60 | 0.00 | 0.00% | 0.37 | 0 | 1,272 | 0.80 | 0.96 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 97.50 | 31.05 | 35.20 | 33.13 | 31.89 | +9.64 | +43.33% | 0.34 | 1 | 509 | 0.77 | 0.95 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 100.00 | 29.10 | 32.25 | 30.68 | 30.25 | 0.00 | 0.00% | 0.31 | 0 | 1,286 | 0.69 | 0.92 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 105.00 | 24.05 | 27.45 | 25.75 | 23.15 | 0.00 | 0.00% | 0.25 | 0 | 1,366 | 0.60 | 0.89 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 110.00 | 20.20 | 23.60 | 21.90 | 19.85 | -1.40 | -6.59% | 0.20 | 12 | 1,282 | 0.39 | 0.86 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 115.00 | 16.80 | 19.15 | 17.98 | 17.42 | +2.77 | +18.91% | 0.16 | 13 | 2,316 | 0.45 | 0.81 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 120.00 | 11.50 | 15.10 | 13.30 | 13.90 | +2.57 | +22.69% | 0.11 | 5 | 1,790 | 0.37 | 0.74 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 125.00 | 8.10 | 10.70 | 9.40 | 8.99 | +0.15 | +1.70% | 0.08 | 2 | 1,258 | 0.34 | 0.65 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 130.00 | 6.65 | 7.50 | 7.08 | 7.28 | +1.03 | +16.48% | 0.05 | 34 | 1,029 | 0.36 | 0.53 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 135.00 | 4.50 | 5.20 | 4.85 | 4.93 | +1.43 | +40.86% | 0.04 | 22 | 649 | 0.35 | 0.42 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 140.00 | 2.73 | 3.90 | 3.32 | 2.93 | +0.45 | +18.15% | 0.02 | 37 | 1,412 | 0.35 | 0.32 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 145.00 | 1.62 | 2.58 | 2.10 | 1.80 | -0.40 | -18.19% | 0.01 | 6 | 1,317 | 0.35 | 0.25 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 150.00 | 0.75 | 2.36 | 1.56 | 1.14 | +0.05 | +4.59% | 0.01 | 13 | 515 | 0.36 | 0.19 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 155.00 | 0.57 | 1.23 | 0.90 | 0.64 | -0.16 | -20.00% | 0.01 | 2 | 1,200 | 0.36 | 0.16 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 160.00 | 0.15 | 1.37 | 0.76 | 0.70 | +0.17 | +32.08% | 0.00 | 29 | 1,178 | 0.37 | 0.13 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.52 | 0.76 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 0.52 | 0.08 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 170.00 | 0.38 | 1.66 | 1.02 | 0.39 | +0.04 | +11.43% | 0.01 | 40 | 2,861 | 0.49 | 0.07 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.31 | 0.66 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.62 | 0.04 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 180.00 | 0.25 | 0.62 | 0.44 | 0.25 | -0.05 | -16.67% | 0.00 | 5 | 9,511 | 0.49 | 0.04 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 185.00 | 0.13 | 1.28 | 0.71 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2,151 | 0.54 | 0.03 | 0.00 | -0.02 | 11/3/2025 | 11/26/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 2.36 | 1.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,302 | 0.81 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.98 | 0.49 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.73 | 0.01 | 0.00 | -0.01 | 10/9/2025 | 11/26/2025 3:59:54 PM EST |
| 200.00 | 0.10 | 0.22 | 0.16 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 1,337 | 0.52 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.51 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.47 | 0.74 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 325 | 2.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.17 | 0.59 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 640 | 1.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,102 | 2.06 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 642 | 1.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 550 | 1.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 640 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 62.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,954 | 0.78 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 1.74 | 0.87 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 530 | 1.29 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,487 | 0.78 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 72.50 | 0.01 | 2.21 | 1.11 | 0.11 | 0.00 | 0.00% | 0.02 | 2 | 978 | 0.90 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1,381 | 0.95 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,435 | 1.02 | 0.00 | 0.00 | -0.02 | 11/10/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.48 | 0.74 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,384 | 0.99 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 1.08 | 0.54 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,574 | 0.85 | -0.01 | 0.00 | -0.02 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.32 | 1.16 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 531 | 0.99 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 1.58 | 0.79 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.84 | -0.01 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.31 | -0.31 | -50.00% | 0.00 | 2 | 2,867 | 0.62 | -0.03 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 1.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1,051 | 0.66 | -0.03 | 0.00 | -0.03 | 10/30/2025 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.63 | 0.82 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3,725 | 0.71 | -0.04 | 0.00 | -0.03 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 1.85 | 0.93 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 539 | 0.69 | -0.05 | 0.00 | -0.04 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 100.00 | 0.01 | 1.80 | 0.91 | 0.48 | -0.22 | -31.43% | 0.01 | 1 | 1,395 | 0.45 | -0.08 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 105.00 | 0.46 | 1.23 | 0.85 | 1.81 | +0.34 | +23.13% | 0.01 | 9 | 1,691 | 0.43 | -0.11 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 110.00 | 0.80 | 2.47 | 1.64 | 1.46 | -0.34 | -18.89% | 0.01 | 30 | 1,612 | 0.44 | -0.14 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 115.00 | 1.30 | 3.70 | 2.50 | 2.98 | +0.23 | +8.37% | 0.02 | 36 | 598 | 0.43 | -0.19 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 120.00 | 2.54 | 4.90 | 3.72 | 3.00 | -1.35 | -31.04% | 0.03 | 31 | 813 | 0.42 | -0.26 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 125.00 | 3.95 | 6.65 | 5.30 | 5.30 | -0.75 | -12.40% | 0.04 | 4 | 572 | 0.40 | -0.35 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 130.00 | 5.90 | 8.70 | 7.30 | 6.80 | -0.40 | -5.56% | 0.06 | 3 | 268 | 0.38 | -0.47 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 135.00 | 8.75 | 9.70 | 9.23 | 17.46 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.33 | -0.58 | 0.02 | -0.07 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 140.00 | 11.15 | 14.60 | 12.88 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.33 | -0.68 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 145.00 | 14.90 | 18.65 | 16.78 | 17.00 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.46 | -0.75 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 150.00 | 19.40 | 23.10 | 21.25 | 32.75 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.50 | -0.81 | 0.01 | -0.06 | 10/22/2025 | 11/26/2025 3:59:54 PM EST |
| 155.00 | 24.95 | 27.20 | 26.08 | % | 0.17 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 160.00 | 28.95 | 32.65 | 30.80 | % | 0.19 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 165.00 | 33.75 | 37.45 | 35.60 | % | 0.22 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 170.00 | 38.65 | 42.50 | 40.58 | % | 0.24 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 175.00 | 43.65 | 47.55 | 45.60 | % | 0.26 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 180.00 | 48.45 | 52.55 | 50.50 | 58.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.77 | -0.96 | 0.00 | -0.02 | 10/8/2025 | 11/26/2025 3:59:54 PM EST |
| 185.00 | 53.60 | 57.10 | 55.35 | % | 0.30 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 190.00 | 58.45 | 62.45 | 60.45 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 195.00 | 63.45 | 67.50 | 65.48 | % | 0.34 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 200.00 | 68.45 | 71.80 | 70.13 | % | 0.35 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST |