Options Chain for WYNN RESORTS LTD COM (WYNN) - $125.47 as of 9/2/2025 10:01:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.85 | 62.30 | 60.58 | % | 0.93 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 70.00 | 53.85 | 57.35 | 55.60 | % | 0.79 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 75.00 | 48.90 | 52.60 | 50.75 | % | 0.68 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 80.00 | 43.95 | 47.30 | 45.63 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 85.00 | 39.55 | 42.00 | 40.78 | 25.87 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.84 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 9/2/2025 3:59:50 PM EST |
| 90.00 | 34.65 | 37.25 | 35.95 | 21.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 9/2/2025 3:59:50 PM EST |
| 95.00 | 30.05 | 32.55 | 31.30 | 33.86 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.68 | 0.97 | 0.00 | -0.03 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 100.00 | 26.30 | 26.90 | 26.60 | 24.70 | -2.15 | -8.01% | 0.27 | 3 | 13 | 0.44 | 0.95 | 0.01 | -0.04 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 105.00 | 21.70 | 22.10 | 21.90 | 22.93 | 0.00 | 0.00% | 0.21 | 0 | 94 | 0.42 | 0.91 | 0.01 | -0.05 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 110.00 | 17.25 | 17.75 | 17.50 | 17.76 | 0.00 | 0.00% | 0.16 | 0 | 87 | 0.38 | 0.85 | 0.01 | -0.06 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 115.00 | 13.15 | 13.35 | 13.25 | 13.20 | -0.96 | -6.78% | 0.12 | 6 | 2,002 | 0.37 | 0.78 | 0.02 | -0.07 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 120.00 | 9.55 | 9.70 | 9.63 | 9.10 | -1.15 | -11.22% | 0.08 | 25 | 349 | 0.35 | 0.68 | 0.02 | -0.07 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 125.00 | 6.55 | 6.75 | 6.65 | 6.60 | -1.05 | -13.73% | 0.05 | 196 | 1,374 | 0.34 | 0.55 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 130.00 | 4.30 | 4.45 | 4.38 | 4.35 | -0.45 | -9.38% | 0.03 | 116 | 284 | 0.34 | 0.42 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 135.00 | 2.69 | 2.80 | 2.75 | 2.74 | -0.68 | -19.89% | 0.02 | 234 | 1,336 | 0.34 | 0.30 | 0.02 | -0.06 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 140.00 | 1.66 | 1.75 | 1.71 | 1.70 | -0.34 | -16.67% | 0.01 | 10 | 343 | 0.34 | 0.21 | 0.02 | -0.05 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 145.00 | 1.01 | 1.14 | 1.08 | 0.95 | -0.44 | -31.66% | 0.01 | 12 | 19 | 0.35 | 0.15 | 0.01 | -0.04 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 150.00 | 0.61 | 1.08 | 0.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.38 | 0.10 | 0.01 | -0.03 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.06 | 0.01 | -0.02 | 8/28/2025 | 9/2/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 9/2/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.74 | 0.37 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.02 | 0.00 | -0.01 | 8/28/2025 | 9/2/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 9/2/2025 3:59:50 PM EST |
| 90.00 | 0.12 | 0.35 | 0.24 | 0.24 | +0.02 | +9.10% | 0.00 | 308 | 339 | 0.51 | -0.01 | 0.00 | -0.02 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 95.00 | 0.09 | 0.37 | 0.23 | 0.35 | +0.05 | +16.67% | 0.00 | 3 | 161 | 0.43 | -0.03 | 0.00 | -0.03 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 100.00 | 0.45 | 0.49 | 0.47 | 0.49 | +0.01 | +2.09% | 0.00 | 34 | 95 | 0.43 | -0.05 | 0.01 | -0.04 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 105.00 | 0.69 | 0.77 | 0.73 | 0.80 | +0.08 | +11.12% | 0.01 | 63 | 1,267 | 0.40 | -0.09 | 0.01 | -0.05 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 110.00 | 1.18 | 1.30 | 1.24 | 1.44 | +0.29 | +25.22% | 0.01 | 217 | 780 | 0.38 | -0.15 | 0.01 | -0.06 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 115.00 | 2.03 | 2.14 | 2.09 | 2.11 | +0.16 | +8.21% | 0.02 | 203 | 1,227 | 0.36 | -0.22 | 0.02 | -0.07 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 120.00 | 3.40 | 3.50 | 3.45 | 3.50 | +0.28 | +8.70% | 0.03 | 100 | 621 | 0.35 | -0.32 | 0.02 | -0.07 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 125.00 | 5.40 | 5.55 | 5.48 | 5.65 | +0.55 | +10.79% | 0.04 | 86 | 308 | 0.34 | -0.45 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 130.00 | 8.10 | 8.30 | 8.20 | 9.15 | +1.45 | +18.84% | 0.06 | 20 | 230 | 0.34 | -0.58 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 135.00 | 11.50 | 11.90 | 11.70 | 11.25 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.35 | -0.70 | 0.02 | -0.06 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 140.00 | 15.55 | 15.80 | 15.68 | 15.22 | 0.00 | 0.00% | 0.11 | 0 | 145 | 0.34 | -0.79 | 0.02 | -0.05 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 145.00 | 19.95 | 20.30 | 20.13 | 18.75 | 0.00 | 0.00% | 0.14 | 0 | 144 | 0.35 | -0.85 | 0.01 | -0.04 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 150.00 | 23.70 | 26.85 | 25.28 | % | 0.17 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.03 | 9/2/2025 3:59:50 PM EST | |||
| 155.00 | 27.75 | 31.70 | 29.73 | % | 0.19 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.02 | 9/2/2025 3:59:50 PM EST | |||
| 160.00 | 32.75 | 36.65 | 34.70 | % | 0.22 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 9/2/2025 3:59:50 PM EST | |||
| 165.00 | 37.95 | 41.65 | 39.80 | % | 0.24 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 9/2/2025 3:59:50 PM EST |