Options Chain for WYNN RESORTS LTD COM (WYNN) - $133.34 as of 10/3/2025 3:36:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.25 | 56.10 | 54.68 | % | 0.78 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 75.00 | 48.10 | 51.20 | 49.65 | % | 0.66 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 80.00 | 43.35 | 46.30 | 44.83 | % | 0.56 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 85.00 | 38.50 | 40.95 | 39.73 | % | 0.47 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 90.00 | 33.20 | 35.90 | 34.55 | % | 0.38 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 95.00 | 28.70 | 31.20 | 29.95 | % | 0.32 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 100.00 | 24.05 | 26.65 | 25.35 | 27.35 | % | 0.25 | 5 | 0 | 0.54 | 0.90 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 105.00 | 20.75 | 22.25 | 21.50 | % | 0.20 | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 110.00 | 16.40 | 18.05 | 17.23 | % | 0.16 | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 115.00 | 12.25 | 14.25 | 13.25 | % | 0.12 | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 118.00 | 9.90 | 12.60 | 11.25 | % | 0.10 | 0 | 0 | 0.48 | 0.65 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 119.00 | 9.45 | 11.70 | 10.58 | % | 0.09 | 0 | 0 | 0.48 | 0.63 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 120.00 | 9.75 | 11.20 | 10.48 | % | 0.09 | 0 | 0 | 0.50 | 0.61 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 121.00 | 8.25 | 10.60 | 9.43 | % | 0.08 | 0 | 0 | 0.47 | 0.59 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 122.00 | 8.10 | 10.00 | 9.05 | % | 0.07 | 0 | 0 | 0.48 | 0.57 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 123.00 | 7.10 | 9.20 | 8.15 | 9.40 | % | 0.07 | 1 | 0 | 0.46 | 0.55 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 124.00 | 7.10 | 8.85 | 7.98 | % | 0.06 | 0 | 0 | 0.48 | 0.53 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 125.00 | 7.15 | 8.25 | 7.70 | 9.20 | % | 0.06 | 1 | 0 | 0.48 | 0.51 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 126.00 | 7.00 | 9.10 | 8.05 | 8.60 | % | 0.06 | 3 | 0 | 0.53 | 0.49 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 127.00 | 6.05 | 7.60 | 6.83 | % | 0.05 | 0 | 0 | 0.48 | 0.47 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 128.00 | 6.10 | 7.35 | 6.73 | 6.60 | % | 0.05 | 1 | 0 | 0.50 | 0.45 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 129.00 | 5.30 | 6.75 | 6.03 | % | 0.05 | 0 | 0 | 0.48 | 0.44 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 130.00 | 4.75 | 6.40 | 5.58 | 6.50 | % | 0.04 | 1 | 0 | 0.48 | 0.42 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 131.00 | 4.65 | 6.05 | 5.35 | % | 0.04 | 0 | 0 | 0.49 | 0.40 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 132.00 | 3.30 | 5.95 | 4.63 | % | 0.04 | 0 | 0 | 0.46 | 0.38 | 0.02 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 133.00 | 3.10 | 5.80 | 4.45 | % | 0.03 | 0 | 0 | 0.47 | 0.36 | 0.02 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 134.00 | 4.10 | 5.10 | 4.60 | % | 0.03 | 0 | 0 | 0.50 | 0.34 | 0.02 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 135.00 | 2.91 | 6.00 | 4.46 | 4.85 | % | 0.03 | 20 | 0 | 0.51 | 0.32 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 136.00 | 2.59 | 4.55 | 3.57 | % | 0.03 | 0 | 0 | 0.47 | 0.31 | 0.02 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 137.00 | 1.92 | 5.85 | 3.89 | % | 0.03 | 0 | 0 | 0.50 | 0.29 | 0.02 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 138.00 | 1.78 | 5.45 | 3.62 | % | 0.03 | 0 | 0 | 0.50 | 0.28 | 0.02 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 139.00 | 2.19 | 4.20 | 3.20 | % | 0.02 | 0 | 0 | 0.49 | 0.26 | 0.02 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 1.80 | 3.90 | 2.85 | 3.35 | % | 0.02 | 1 | 0 | 0.48 | 0.25 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 141.00 | 1.20 | 3.20 | 2.20 | % | 0.02 | 0 | 0 | 0.45 | 0.23 | 0.02 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 142.00 | 1.58 | 4.75 | 3.17 | % | 0.02 | 0 | 0 | 0.53 | 0.22 | 0.02 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 143.00 | 2.11 | 4.70 | 3.41 | % | 0.02 | 0 | 0 | 0.57 | 0.21 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 144.00 | 1.73 | 4.55 | 3.14 | % | 0.02 | 0 | 0 | 0.56 | 0.20 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 145.00 | 1.74 | 4.40 | 3.07 | % | 0.02 | 0 | 0 | 0.57 | 0.19 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 146.00 | 0.60 | 2.67 | 1.64 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 150.00 | 0.92 | 2.33 | 1.63 | 1.98 | % | 0.01 | 1 | 0 | 0.50 | 0.15 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 155.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.01 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.59 | 0.09 | 0.01 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.65 | 0.07 | 0.01 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.64 | 0.06 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 100.00 | 1.07 | 2.91 | 1.99 | 1.33 | % | 0.02 | 30 | 0 | 0.66 | -0.10 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 105.00 | 1.61 | 2.20 | 1.91 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 110.00 | 1.91 | 4.35 | 3.13 | 2.42 | % | 0.03 | 33 | 0 | 0.53 | -0.22 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 115.00 | 4.00 | 5.90 | 4.95 | % | 0.04 | 0 | 0 | 0.54 | -0.30 | 0.02 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 118.00 | 3.80 | 6.65 | 5.23 | % | 0.04 | 0 | 0 | 0.48 | -0.35 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 119.00 | 5.35 | 7.30 | 6.33 | % | 0.05 | 0 | 0 | 0.53 | -0.37 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 120.00 | 5.90 | 7.10 | 6.50 | 5.30 | % | 0.05 | 2 | 0 | 0.51 | -0.39 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 121.00 | 6.20 | 7.45 | 6.83 | % | 0.06 | 0 | 0 | 0.50 | -0.41 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 122.00 | 6.65 | 8.75 | 7.70 | % | 0.06 | 0 | 0 | 0.52 | -0.43 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 123.00 | 7.15 | 9.35 | 8.25 | % | 0.07 | 0 | 0 | 0.52 | -0.45 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 124.00 | 7.30 | 9.75 | 8.53 | % | 0.07 | 0 | 0 | 0.51 | -0.47 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 125.00 | 8.30 | 10.00 | 9.15 | 7.45 | % | 0.07 | 4 | 0 | 0.52 | -0.49 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 126.00 | 8.60 | 10.90 | 9.75 | % | 0.08 | 0 | 0 | 0.52 | -0.51 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 127.00 | 9.05 | 11.30 | 10.18 | % | 0.08 | 0 | 0 | 0.51 | -0.53 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 128.00 | 9.70 | 11.80 | 10.75 | % | 0.08 | 0 | 0 | 0.51 | -0.55 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 129.00 | 10.00 | 12.35 | 11.18 | % | 0.09 | 0 | 0 | 0.50 | -0.56 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 130.00 | 9.80 | 13.05 | 11.43 | % | 0.09 | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 131.00 | 11.45 | 13.55 | 12.50 | % | 0.10 | 0 | 0 | 0.50 | -0.60 | 0.02 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 132.00 | 10.85 | 14.45 | 12.65 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.02 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 133.00 | 11.80 | 15.25 | 13.53 | % | 0.10 | 0 | 0 | 0.48 | -0.64 | 0.02 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 134.00 | 13.40 | 15.80 | 14.60 | % | 0.11 | 0 | 0 | 0.50 | -0.66 | 0.02 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 135.00 | 13.95 | 16.60 | 15.28 | % | 0.11 | 0 | 0 | 0.50 | -0.68 | 0.02 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 136.00 | 13.95 | 16.15 | 15.05 | % | 0.11 | 0 | 0 | 0.43 | -0.69 | 0.02 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 137.00 | 14.50 | 18.35 | 16.43 | % | 0.12 | 0 | 0 | 0.47 | -0.71 | 0.02 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 138.00 | 15.20 | 19.15 | 17.18 | % | 0.12 | 0 | 0 | 0.47 | -0.72 | 0.02 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 139.00 | 17.30 | 19.10 | 18.20 | % | 0.13 | 0 | 0 | 0.49 | -0.74 | 0.02 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 17.95 | 20.10 | 19.03 | % | 0.14 | 0 | 0 | 0.49 | -0.75 | 0.02 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 141.00 | 18.90 | 20.65 | 19.78 | % | 0.14 | 0 | 0 | 0.49 | -0.77 | 0.02 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 142.00 | 18.45 | 22.40 | 20.43 | % | 0.14 | 0 | 0 | 0.47 | -0.78 | 0.02 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 143.00 | 19.25 | 23.05 | 21.15 | % | 0.15 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 144.00 | 20.35 | 23.40 | 21.88 | % | 0.15 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 145.00 | 21.15 | 24.95 | 23.05 | % | 0.16 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 146.00 | 22.65 | 25.25 | 23.95 | % | 0.16 | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 150.00 | 26.60 | 28.90 | 27.75 | % | 0.18 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 155.00 | 30.95 | 33.30 | 32.13 | % | 0.21 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 35.95 | 37.50 | 36.73 | % | 0.23 | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 40.45 | 43.10 | 41.78 | % | 0.25 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 45.35 | 47.55 | 46.45 | % | 0.27 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 50.30 | 53.05 | 51.68 | % | 0.30 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 180.00 | 55.05 | 57.90 | 56.48 | % | 0.31 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 60.15 | 62.60 | 61.38 | % | 0.33 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 65.10 | 67.80 | 66.45 | % | 0.35 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 195.00 | 69.85 | 72.45 | 71.15 | % | 0.36 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 200.00 | 74.70 | 77.30 | 76.00 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |