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 | 52.60 | 56.15 | 54.38 | % | 0.78 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 75.00 | 48.05 | 51.25 | 49.65 | % | 0.66 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 80.00 | 42.70 | 46.30 | 44.50 | % | 0.56 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 85.00 | 37.90 | 41.45 | 39.68 | % | 0.47 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 90.00 | 33.90 | 35.90 | 34.90 | 40.71 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.62 | 0.94 | 0.00 | -0.04 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 95.00 | 29.45 | 31.00 | 30.23 | 35.60 | 0.00 | 0.00% | 0.32 | 0 | 24 | 0.63 | 0.91 | 0.01 | -0.04 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 24.65 | 26.00 | 25.33 | 28.00 | -2.85 | -9.24% | 0.25 | 2 | 4 | 0.54 | 0.87 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 20.55 | 21.85 | 21.20 | 22.50 | -7.09 | -23.97% | 0.20 | 5 | 22 | 0.54 | 0.83 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 16.65 | 18.15 | 17.40 | 18.54 | -5.46 | -22.75% | 0.16 | 4 | 18 | 0.52 | 0.77 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 12.50 | 14.40 | 13.45 | 16.03 | -3.97 | -19.85% | 0.12 | 4 | 33 | 0.48 | 0.70 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 10.40 | 11.15 | 10.78 | 12.63 | -0.97 | -7.14% | 0.09 | 12 | 34 | 0.49 | 0.61 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 8.00 | 8.65 | 8.33 | 8.59 | -3.26 | -27.52% | 0.07 | 93 | 115 | 0.49 | 0.51 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 6.05 | 6.55 | 6.30 | 6.80 | -2.95 | -30.26% | 0.05 | 81 | 136 | 0.49 | 0.42 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 3.95 | 5.00 | 4.48 | 4.93 | -3.46 | -41.24% | 0.03 | 13 | 114 | 0.47 | 0.34 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 3.60 | 3.80 | 3.70 | 4.03 | -2.22 | -35.52% | 0.03 | 10 | 153 | 0.50 | 0.28 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 2.56 | 2.99 | 2.78 | 2.82 | -2.08 | -42.45% | 0.02 | 38 | 230 | 0.51 | 0.23 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 2.08 | 2.41 | 2.25 | 2.25 | -1.55 | -40.79% | 0.01 | 550 | 288 | 0.53 | 0.19 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 1.56 | 1.88 | 1.72 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 962 | 0.53 | 0.16 | 0.01 | -0.06 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 1.31 | 1.64 | 1.48 | 1.61 | -0.71 | -30.61% | 0.01 | 107 | 1,271 | 0.56 | 0.13 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 1.06 | 1.39 | 1.23 | 1.40 | -0.37 | -20.91% | 0.01 | 1 | 1,286 | 0.58 | 0.11 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 0.18 | 1.20 | 0.69 | 1.16 | -0.55 | -32.17% | 0.00 | 24 | 2,886 | 0.55 | 0.09 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 0.78 | 1.11 | 0.95 | 0.95 | -0.49 | -34.03% | 0.01 | 256 | 3,819 | 0.62 | 0.08 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 0.67 | 1.00 | 0.84 | 0.88 | -0.32 | -26.67% | 0.00 | 18 | 1,604 | 0.64 | 0.07 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 185.00 | 0.59 | 0.97 | 0.78 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.66 | 0.06 | 0.00 | -0.04 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 0.43 | 0.83 | 0.63 | 0.65 | -0.34 | -34.35% | 0.00 | 976 | 681 | 0.70 | 0.04 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 0.26 | 0.76 | 0.51 | 0.80 | -0.03 | -3.62% | 0.00 | 255 | 243 | 0.70 | 0.04 | 0.00 | -0.03 | 10/3/2025 | 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 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.28 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.27 | 1.14 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.16 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.75 | -0.03 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.38 | 1.19 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.95 | -0.03 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 95.00 | 0.88 | 1.16 | 1.02 | 0.92 | +0.15 | +19.49% | 0.01 | 143 | 55 | 0.56 | -0.09 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 1.39 | 1.55 | 1.47 | 1.39 | +0.73 | +110.61% | 0.01 | 44 | 122 | 0.53 | -0.13 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 1.92 | 2.36 | 2.14 | 2.09 | +1.17 | +127.18% | 0.02 | 17 | 8 | 0.50 | -0.17 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 2.88 | 3.40 | 3.14 | 2.98 | +1.52 | +104.11% | 0.03 | 84 | 30 | 0.49 | -0.23 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 4.50 | 5.70 | 5.10 | 4.65 | +2.37 | +103.95% | 0.04 | 343 | 150 | 0.51 | -0.30 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 6.50 | 6.95 | 6.73 | 6.26 | +2.76 | +78.86% | 0.06 | 196 | 71 | 0.48 | -0.39 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 8.95 | 9.95 | 9.45 | 8.50 | +3.71 | +77.46% | 0.08 | 20 | 116 | 0.49 | -0.49 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 12.00 | 12.30 | 12.15 | 10.25 | +3.50 | +51.86% | 0.09 | 9 | 205 | 0.48 | -0.58 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 15.15 | 15.80 | 15.48 | 13.70 | +3.35 | +32.37% | 0.11 | 2 | 109 | 0.47 | -0.66 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 18.90 | 19.75 | 19.33 | 12.45 | 0.00 | 0.00% | 0.14 | 0 | 93 | 0.48 | -0.72 | 0.02 | -0.08 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 22.25 | 24.85 | 23.55 | % | 0.16 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 150.00 | 26.90 | 28.95 | 27.93 | 20.25 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.50 | -0.81 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 31.15 | 33.70 | 32.43 | % | 0.21 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 35.65 | 38.55 | 37.10 | % | 0.23 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 39.90 | 43.05 | 41.48 | % | 0.25 | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 44.90 | 47.80 | 46.35 | % | 0.27 | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 49.70 | 52.70 | 51.20 | % | 0.29 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 180.00 | 54.70 | 57.65 | 56.18 | % | 0.31 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 59.50 | 63.05 | 61.28 | % | 0.33 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 195.00 | 69.45 | 72.70 | 71.08 | % | 0.36 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 200.00 | 74.45 | 77.60 | 76.03 | % | 0.38 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST |