Options Chain for WYNN RESORTS LTD COM (WYNN) - $114.31 as of 8/22/2025 8:53:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.95 | 56.55 | 54.75 | % | 0.91 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 49.25 | 50.20 | 49.73 | % | 0.77 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 44.35 | 45.30 | 44.83 | % | 0.64 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 39.30 | 40.35 | 39.83 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 34.35 | 35.45 | 34.90 | % | 0.44 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 29.35 | 30.45 | 29.90 | % | 0.35 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 24.55 | 25.65 | 25.10 | % | 0.28 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 93.00 | 21.65 | 22.65 | 22.15 | % | 0.24 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 94.00 | 20.55 | 21.75 | 21.15 | % | 0.22 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 19.75 | 20.80 | 20.28 | % | 0.21 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 96.00 | 18.80 | 19.85 | 19.33 | % | 0.20 | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 97.00 | 17.85 | 18.85 | 18.35 | % | 0.19 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 98.00 | 16.15 | 18.85 | 17.50 | % | 0.18 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 99.00 | 15.75 | 17.25 | 16.50 | % | 0.17 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 13.55 | 17.15 | 15.35 | % | 0.15 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 101.00 | 14.00 | 15.45 | 14.73 | % | 0.15 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 102.00 | 12.05 | 14.50 | 13.28 | % | 0.13 | 0 | 0 | 0.22 | 0.89 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 103.00 | 12.50 | 13.50 | 13.00 | % | 0.13 | 0 | 0 | 0.31 | 0.88 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 104.00 | 11.60 | 12.50 | 12.05 | % | 0.12 | 0 | 0 | 0.28 | 0.86 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 10.80 | 12.50 | 11.65 | % | 0.11 | 0 | 0 | 0.34 | 0.84 | 0.02 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 106.00 | 9.00 | 12.00 | 10.50 | % | 0.10 | 0 | 0 | 0.30 | 0.82 | 0.02 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 107.00 | 8.90 | 10.55 | 9.73 | % | 0.09 | 0 | 0 | 0.29 | 0.80 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 108.00 | 8.55 | 9.60 | 9.08 | % | 0.08 | 0 | 0 | 0.31 | 0.77 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 109.00 | 7.85 | 8.80 | 8.33 | % | 0.08 | 0 | 0 | 0.31 | 0.74 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 7.20 | 8.00 | 7.60 | % | 0.07 | 0 | 0 | 0.30 | 0.70 | 0.03 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 111.00 | 6.60 | 7.35 | 6.98 | % | 0.06 | 0 | 0 | 0.30 | 0.67 | 0.03 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 112.00 | 5.75 | 6.45 | 6.10 | % | 0.05 | 0 | 0 | 0.29 | 0.63 | 0.04 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 113.00 | 5.00 | 6.10 | 5.55 | % | 0.05 | 0 | 0 | 0.29 | 0.60 | 0.04 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 114.00 | 4.65 | 5.35 | 5.00 | 4.88 | % | 0.04 | 4 | 0 | 0.29 | 0.56 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 115.00 | 4.10 | 4.80 | 4.45 | 4.52 | % | 0.04 | 2 | 0 | 0.28 | 0.52 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 116.00 | 3.95 | 4.90 | 4.43 | % | 0.04 | 0 | 0 | 0.31 | 0.49 | 0.03 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 117.00 | 2.15 | 3.95 | 3.05 | % | 0.03 | 0 | 0 | 0.25 | 0.46 | 0.03 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 118.00 | 2.99 | 3.55 | 3.27 | % | 0.03 | 0 | 0 | 0.29 | 0.43 | 0.03 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 119.00 | 2.60 | 3.20 | 2.90 | % | 0.02 | 0 | 0 | 0.29 | 0.41 | 0.03 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 1.64 | 2.89 | 2.27 | % | 0.02 | 0 | 0 | 0.27 | 0.39 | 0.03 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 121.00 | 0.61 | 2.64 | 1.63 | % | 0.01 | 0 | 0 | 0.23 | 0.37 | 0.03 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 122.00 | 0.61 | 2.58 | 1.60 | % | 0.01 | 0 | 0 | 0.25 | 0.35 | 0.02 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 123.00 | 1.53 | 1.97 | 1.75 | % | 0.01 | 0 | 0 | 0.29 | 0.33 | 0.02 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 124.00 | 1.31 | 1.83 | 1.57 | % | 0.01 | 0 | 0 | 0.29 | 0.31 | 0.02 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.31 | 0.29 | 0.02 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 126.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 0.37 | 0.27 | 0.02 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.32 | 0.23 | 0.02 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.34 | 0.18 | 0.01 | -0.06 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 93.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 94.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 0.31 | 0.41 | 0.36 | 0.27 | % | 0.00 | 1 | 0 | 0.36 | -0.04 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 96.00 | 0.34 | 0.54 | 0.44 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 97.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 98.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 99.00 | 0.20 | 0.99 | 0.60 | % | 0.01 | 0 | 0 | 0.32 | -0.08 | 0.01 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 101.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 102.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 103.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 104.00 | 0.78 | 1.92 | 1.35 | 1.19 | % | 0.01 | 1 | 0 | 0.33 | -0.14 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 105.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.02 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 106.00 | 0.76 | 2.22 | 1.49 | % | 0.01 | 0 | 0 | 0.31 | -0.18 | 0.02 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 107.00 | 1.54 | 2.09 | 1.82 | % | 0.02 | 0 | 0 | 0.32 | -0.20 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 108.00 | 1.82 | 2.26 | 2.04 | % | 0.02 | 0 | 0 | 0.32 | -0.23 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 109.00 | 2.10 | 2.65 | 2.38 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 2.43 | 2.88 | 2.66 | % | 0.02 | 0 | 0 | 0.31 | -0.30 | 0.03 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 111.00 | 2.75 | 3.20 | 2.98 | % | 0.03 | 0 | 0 | 0.31 | -0.33 | 0.03 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 112.00 | 2.74 | 3.45 | 3.10 | % | 0.03 | 0 | 0 | 0.29 | -0.37 | 0.04 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 113.00 | 2.65 | 5.10 | 3.88 | 3.75 | % | 0.03 | 1 | 0 | 0.31 | -0.40 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 114.00 | 3.95 | 4.35 | 4.15 | % | 0.04 | 0 | 0 | 0.30 | -0.44 | 0.04 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 2.96 | 5.35 | 4.16 | 6.73 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.32 | -0.48 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 116.00 | 4.25 | 5.70 | 4.98 | % | 0.04 | 0 | 0 | 0.28 | -0.51 | 0.03 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 117.00 | 5.45 | 6.00 | 5.73 | % | 0.05 | 0 | 0 | 0.30 | -0.54 | 0.03 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 118.00 | 6.15 | 6.65 | 6.40 | % | 0.05 | 0 | 0 | 0.30 | -0.57 | 0.03 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 119.00 | 6.65 | 7.30 | 6.98 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.03 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 7.30 | 8.10 | 7.70 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.03 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 121.00 | 8.05 | 8.75 | 8.40 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.03 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 122.00 | 8.55 | 9.55 | 9.05 | % | 0.07 | 0 | 0 | 0.28 | -0.65 | 0.02 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 123.00 | 9.35 | 10.30 | 9.83 | % | 0.08 | 0 | 0 | 0.29 | -0.67 | 0.02 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 124.00 | 10.10 | 11.20 | 10.65 | % | 0.09 | 0 | 0 | 0.29 | -0.69 | 0.02 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 10.70 | 13.40 | 12.05 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.02 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 126.00 | 10.75 | 13.90 | 12.33 | % | 0.10 | 0 | 0 | 0.36 | -0.73 | 0.02 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 15.40 | 16.75 | 16.08 | % | 0.12 | 0 | 0 | 0.38 | -0.77 | 0.02 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 20.20 | 21.20 | 20.70 | % | 0.15 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.06 | 8/22/2025 3:59:56 PM EST |