Options Chain for WYNN RESORTS LTD COM (WYNN) - $122.89 as of 9/5/2025 3:54:18 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 | 55.70 | 56.75 | 56.23 | % | 0.87 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 70.00 | 49.60 | 51.85 | 50.73 | % | 0.72 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 75.00 | 45.80 | 46.90 | 46.35 | % | 0.62 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 80.00 | 40.85 | 41.95 | 41.40 | % | 0.52 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 85.00 | 35.90 | 37.00 | 36.45 | % | 0.43 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:51 PM EST | |||
| 90.00 | 31.05 | 32.20 | 31.63 | % | 0.35 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 95.00 | 26.20 | 27.25 | 26.73 | 29.25 | % | 0.28 | 1 | 0 | 0.51 | 0.98 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 100.00 | 21.45 | 22.60 | 22.03 | % | 0.22 | 0 | 0 | 0.31 | 0.94 | 0.01 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 105.00 | 17.05 | 18.00 | 17.53 | % | 0.17 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 110.00 | 12.85 | 13.85 | 13.35 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.05 | 9/5/2025 3:59:51 PM EST | |||
| 112.00 | 11.45 | 12.20 | 11.83 | % | 0.11 | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 113.00 | 10.50 | 11.65 | 11.08 | % | 0.10 | 0 | 0 | 0.34 | 0.75 | 0.02 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 114.00 | 9.80 | 10.90 | 10.35 | % | 0.09 | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 115.00 | 9.20 | 10.05 | 9.63 | % | 0.08 | 0 | 0 | 0.33 | 0.71 | 0.02 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 116.00 | 8.40 | 9.45 | 8.93 | % | 0.08 | 0 | 0 | 0.33 | 0.68 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 117.00 | 7.85 | 8.75 | 8.30 | % | 0.07 | 0 | 0 | 0.33 | 0.65 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 118.00 | 7.25 | 8.05 | 7.65 | % | 0.06 | 0 | 0 | 0.32 | 0.63 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 119.00 | 6.85 | 7.40 | 7.13 | % | 0.06 | 0 | 0 | 0.33 | 0.60 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 120.00 | 6.25 | 6.95 | 6.60 | % | 0.06 | 0 | 0 | 0.32 | 0.57 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 121.00 | 5.95 | 6.25 | 6.10 | 6.14 | % | 0.05 | 1 | 0 | 0.33 | 0.54 | 0.03 | -0.06 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 122.00 | 5.25 | 5.85 | 5.55 | % | 0.05 | 0 | 0 | 0.32 | 0.51 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 123.00 | 4.70 | 5.55 | 5.13 | % | 0.04 | 0 | 0 | 0.32 | 0.49 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 124.00 | 3.90 | 5.00 | 4.45 | 5.54 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.46 | 0.03 | -0.06 | 9/4/2025 | 9/5/2025 3:59:51 PM EST |
| 125.00 | 3.85 | 5.10 | 4.48 | % | 0.04 | 0 | 0 | 0.34 | 0.43 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 126.00 | 2.22 | 4.15 | 3.19 | % | 0.03 | 0 | 0 | 0.28 | 0.40 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 127.00 | 3.30 | 3.80 | 3.55 | 3.71 | % | 0.03 | 2 | 0 | 0.32 | 0.37 | 0.03 | -0.06 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 128.00 | 2.83 | 3.50 | 3.17 | 3.10 | % | 0.02 | 10 | 0 | 0.32 | 0.35 | 0.03 | -0.06 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 129.00 | 2.64 | 3.15 | 2.90 | % | 0.02 | 0 | 0 | 0.32 | 0.32 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 130.00 | 2.38 | 2.81 | 2.60 | 2.82 | % | 0.02 | 2 | 0 | 0.32 | 0.30 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 131.00 | 2.05 | 2.78 | 2.42 | 2.25 | % | 0.02 | 10 | 0 | 0.32 | 0.28 | 0.02 | -0.05 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 132.00 | 1.95 | 2.46 | 2.21 | % | 0.02 | 0 | 0 | 0.33 | 0.25 | 0.02 | -0.05 | 9/5/2025 3:59:51 PM EST | |||
| 133.00 | 1.61 | 2.61 | 2.11 | % | 0.02 | 0 | 0 | 0.33 | 0.23 | 0.02 | -0.05 | 9/5/2025 3:59:51 PM EST | |||
| 134.00 | 1.46 | 2.37 | 1.92 | 1.71 | -0.83 | -32.68% | 0.01 | 2 | 2 | 0.33 | 0.21 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.35 | 0.19 | 0.02 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 136.00 | 1.08 | 1.77 | 1.43 | % | 0.01 | 0 | 0 | 0.32 | 0.18 | 0.02 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 137.00 | 0.50 | 1.63 | 1.07 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.02 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 138.00 | 0.78 | 1.54 | 1.16 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.02 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 139.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.02 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 140.00 | 0.72 | 1.24 | 0.98 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.01 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 9/5/2025 3:59:51 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 110.00 | 0.64 | 2.05 | 1.35 | 1.48 | % | 0.01 | 1 | 0 | 0.30 | -0.19 | 0.02 | -0.05 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 112.00 | 2.07 | 2.70 | 2.39 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.23 | 0.02 | -0.06 | 9/4/2025 | 9/5/2025 3:59:51 PM EST |
| 113.00 | 0.97 | 3.00 | 1.99 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.02 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 114.00 | 1.46 | 3.25 | 2.36 | % | 0.02 | 0 | 0 | 0.31 | -0.27 | 0.02 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 115.00 | 2.80 | 3.40 | 3.10 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.29 | 0.02 | -0.06 | 9/4/2025 | 9/5/2025 3:59:51 PM EST |
| 116.00 | 1.76 | 4.20 | 2.98 | % | 0.03 | 0 | 0 | 0.31 | -0.32 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 117.00 | 3.45 | 4.25 | 3.85 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 118.00 | 2.87 | 5.45 | 4.16 | % | 0.04 | 0 | 0 | 0.33 | -0.37 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 119.00 | 4.45 | 4.95 | 4.70 | % | 0.04 | 0 | 0 | 0.34 | -0.40 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 120.00 | 4.95 | 5.25 | 5.10 | 5.15 | % | 0.04 | 2 | 0 | 0.33 | -0.43 | 0.03 | -0.06 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 121.00 | 4.80 | 5.70 | 5.25 | 5.90 | % | 0.04 | 1 | 0 | 0.31 | -0.46 | 0.03 | -0.06 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 122.00 | 5.85 | 6.40 | 6.13 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 123.00 | 5.75 | 7.20 | 6.48 | % | 0.05 | 0 | 0 | 0.32 | -0.51 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 124.00 | 6.60 | 7.85 | 7.23 | % | 0.06 | 0 | 0 | 0.33 | -0.54 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 125.00 | 7.40 | 8.50 | 7.95 | % | 0.06 | 0 | 0 | 0.34 | -0.57 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 126.00 | 8.05 | 8.75 | 8.40 | % | 0.07 | 0 | 0 | 0.33 | -0.60 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 127.00 | 8.70 | 9.35 | 9.03 | % | 0.07 | 0 | 0 | 0.33 | -0.63 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 128.00 | 9.40 | 10.10 | 9.75 | % | 0.08 | 0 | 0 | 0.33 | -0.65 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 129.00 | 10.05 | 10.85 | 10.45 | % | 0.08 | 0 | 0 | 0.33 | -0.68 | 0.03 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 130.00 | 10.85 | 11.65 | 11.25 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.03 | -0.05 | 9/5/2025 3:59:51 PM EST | |||
| 131.00 | 11.70 | 12.30 | 12.00 | % | 0.09 | 0 | 0 | 0.33 | -0.72 | 0.02 | -0.05 | 9/5/2025 3:59:51 PM EST | |||
| 132.00 | 12.30 | 13.10 | 12.70 | % | 0.10 | 0 | 0 | 0.33 | -0.75 | 0.02 | -0.05 | 9/5/2025 3:59:51 PM EST | |||
| 133.00 | 13.25 | 13.90 | 13.58 | % | 0.10 | 0 | 0 | 0.33 | -0.77 | 0.02 | -0.05 | 9/5/2025 3:59:51 PM EST | |||
| 134.00 | 13.80 | 14.85 | 14.33 | % | 0.11 | 0 | 0 | 0.33 | -0.79 | 0.02 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 135.00 | 14.70 | 15.70 | 15.20 | % | 0.11 | 0 | 0 | 0.33 | -0.81 | 0.02 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 136.00 | 15.40 | 16.80 | 16.10 | % | 0.12 | 0 | 0 | 0.33 | -0.82 | 0.02 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 137.00 | 15.65 | 17.75 | 16.70 | % | 0.12 | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 138.00 | 17.20 | 18.60 | 17.90 | % | 0.13 | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 139.00 | 18.10 | 19.60 | 18.85 | % | 0.14 | 0 | 0 | 0.44 | -0.87 | 0.02 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 140.00 | 18.50 | 20.30 | 19.40 | % | 0.14 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 145.00 | 23.80 | 25.00 | 24.40 | % | 0.17 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 150.00 | 28.70 | 29.80 | 29.25 | % | 0.20 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 9/5/2025 3:59:51 PM EST |