Options Chain for WYNN RESORTS LTD COM (WYNN) - $125.57 as of 10/27/2025 1:48:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 88.65 | 92.50 | 90.58 | % | 2.59 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 37.50 | 86.10 | 90.05 | 88.08 | 68.00 | 0.00 | 0.00% | 2.35 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/27/2025 12:59:03 PM EST |
| 40.00 | 83.75 | 87.55 | 85.65 | 78.90 | 0.00 | 0.00% | 2.14 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 12:59:03 PM EST |
| 42.50 | 81.15 | 85.05 | 83.10 | % | 1.96 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 45.00 | 78.65 | 82.60 | 80.63 | 44.30 | 0.00 | 0.00% | 1.79 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/27/2025 12:59:03 PM EST |
| 47.50 | 76.45 | 80.05 | 78.25 | 72.00 | 0.00 | 0.00% | 1.65 | 0 | 20 | 1.87 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 12:59:03 PM EST |
| 50.00 | 74.35 | 77.55 | 75.95 | 47.32 | 0.00 | 0.00% | 1.52 | 0 | 36 | 1.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/27/2025 12:59:03 PM EST |
| 55.00 | 69.40 | 72.60 | 71.00 | 69.25 | 0.00 | 0.00% | 1.29 | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 12:59:03 PM EST |
| 60.00 | 64.15 | 67.65 | 65.90 | 73.55 | 0.00 | 0.00% | 1.10 | 0 | 28 | 1.47 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 12:59:03 PM EST |
| 62.50 | 61.80 | 65.15 | 63.48 | % | 1.02 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 65.00 | 59.50 | 62.70 | 61.10 | 54.85 | 0.00 | 0.00% | 0.94 | 0 | 11 | 1.35 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 12:59:03 PM EST |
| 67.50 | 57.00 | 60.20 | 58.60 | 62.61 | 0.00 | 0.00% | 0.87 | 0 | 13 | 1.27 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/27/2025 12:59:03 PM EST |
| 70.00 | 54.25 | 57.75 | 56.00 | 60.17 | 0.00 | 0.00% | 0.80 | 0 | 134 | 1.22 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 10/27/2025 12:59:03 PM EST |
| 72.50 | 51.70 | 55.30 | 53.50 | 50.10 | 0.00 | 0.00% | 0.74 | 0 | 60 | 1.16 | 0.99 | 0.00 | -0.01 | 9/17/2025 | 10/27/2025 12:59:03 PM EST |
| 75.00 | 49.70 | 52.85 | 51.28 | 54.14 | 0.00 | 0.00% | 0.68 | 0 | 194 | 1.11 | 0.99 | 0.00 | -0.01 | 9/30/2025 | 10/27/2025 12:59:03 PM EST |
| 77.50 | 46.90 | 50.40 | 48.65 | 46.80 | 0.00 | 0.00% | 0.63 | 0 | 147 | 1.06 | 0.99 | 0.00 | -0.01 | 9/17/2025 | 10/27/2025 12:59:03 PM EST |
| 80.00 | 45.55 | 47.95 | 46.75 | 44.61 | 0.00 | 0.00% | 0.58 | 0 | 148 | 1.01 | 0.99 | 0.00 | -0.01 | 10/8/2025 | 10/27/2025 12:59:03 PM EST |
| 82.50 | 43.05 | 45.50 | 44.28 | 39.25 | 0.00 | 0.00% | 0.54 | 0 | 107 | 0.96 | 0.98 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 12:59:03 PM EST |
| 85.00 | 40.35 | 43.10 | 41.73 | 31.50 | 0.00 | 0.00% | 0.49 | 0 | 120 | 0.91 | 0.97 | 0.00 | -0.02 | 10/13/2025 | 10/27/2025 12:59:03 PM EST |
| 87.50 | 38.15 | 40.60 | 39.38 | 40.55 | 0.00 | 0.00% | 0.45 | 0 | 228 | 0.83 | 0.96 | 0.00 | -0.03 | 10/3/2025 | 10/27/2025 12:59:03 PM EST |
| 90.00 | 36.10 | 36.95 | 36.53 | 32.90 | 0.00 | 0.00% | 0.41 | 0 | 490 | 0.69 | 0.96 | 0.00 | -0.03 | 10/20/2025 | 10/27/2025 12:59:03 PM EST |
| 92.50 | 33.45 | 35.85 | 34.65 | 28.50 | 0.00 | 0.00% | 0.37 | 0 | 209 | 0.76 | 0.94 | 0.00 | -0.03 | 10/10/2025 | 10/27/2025 12:59:03 PM EST |
| 95.00 | 31.15 | 33.55 | 32.35 | 32.00 | 0.00 | 0.00% | 0.34 | 0 | 8,186 | 0.62 | 0.93 | 0.00 | -0.04 | 10/23/2025 | 10/27/2025 12:59:03 PM EST |
| 97.50 | 28.45 | 31.35 | 29.90 | 27.83 | 0.00 | 0.00% | 0.31 | 0 | 416 | 0.58 | 0.92 | 0.01 | -0.04 | 10/7/2025 | 10/27/2025 12:59:03 PM EST |
| 100.00 | 26.30 | 27.50 | 26.90 | 27.50 | 0.00 | 0.00% | 0.27 | 0 | 1,160 | 0.50 | 0.90 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 12:59:03 PM EST |
| 105.00 | 22.25 | 24.60 | 23.43 | 20.12 | 0.00 | 0.00% | 0.22 | 0 | 737 | 0.51 | 0.86 | 0.01 | -0.06 | 10/20/2025 | 10/27/2025 12:59:03 PM EST |
| 110.00 | 18.05 | 19.05 | 18.55 | 19.17 | -0.43 | -2.20% | 0.17 | 5 | 965 | 0.47 | 0.80 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 115.00 | 14.35 | 14.95 | 14.65 | 16.30 | +0.55 | +3.50% | 0.13 | 2 | 621 | 0.45 | 0.73 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 120.00 | 11.30 | 12.05 | 11.68 | 11.40 | -0.30 | -2.57% | 0.10 | 4 | 51,169 | 0.45 | 0.65 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 125.00 | 8.60 | 8.90 | 8.75 | 8.70 | -0.63 | -6.76% | 0.07 | 10 | 2,542 | 0.43 | 0.56 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 130.00 | 6.35 | 6.70 | 6.53 | 6.60 | -0.35 | -5.04% | 0.05 | 34 | 3,402 | 0.43 | 0.46 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 135.00 | 4.55 | 4.95 | 4.75 | 4.90 | -0.45 | -8.42% | 0.04 | 33 | 2,609 | 0.43 | 0.37 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 140.00 | 3.35 | 3.65 | 3.50 | 3.50 | -0.40 | -10.26% | 0.03 | 10 | 687 | 0.43 | 0.29 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 145.00 | 2.48 | 2.73 | 2.61 | 2.90 | +0.05 | +1.76% | 0.02 | 2 | 765 | 0.44 | 0.23 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 150.00 | 1.86 | 2.37 | 2.12 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 1,863 | 0.46 | 0.19 | 0.01 | -0.06 | 10/24/2025 | 10/27/2025 12:59:03 PM EST |
| 155.00 | 1.22 | 2.30 | 1.76 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.48 | 0.15 | 0.01 | -0.05 | 10/17/2025 | 10/27/2025 12:59:03 PM EST |
| 160.00 | 1.15 | 1.86 | 1.51 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,127 | 0.51 | 0.12 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 12:59:03 PM EST |
| 165.00 | 0.89 | 1.80 | 1.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,476 | 0.54 | 0.10 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 12:59:03 PM EST |
| 170.00 | 0.63 | 1.54 | 1.09 | 1.13 | +0.11 | +10.79% | 0.01 | 25 | 1,507 | 0.56 | 0.08 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 175.00 | 0.74 | 1.20 | 0.97 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5,109 | 0.57 | 0.06 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 12:59:03 PM EST |
| 180.00 | 0.61 | 0.92 | 0.77 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 3,877 | 0.58 | 0.05 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 12:59:03 PM EST |
| 185.00 | 0.53 | 1.13 | 0.83 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1,837 | 0.62 | 0.04 | 0.00 | -0.02 | 10/9/2025 | 10/27/2025 12:59:03 PM EST |
| 190.00 | 0.46 | 1.02 | 0.74 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.64 | 0.03 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 12:59:03 PM EST |
| 195.00 | 0.03 | 1.29 | 0.66 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.59 | 0.03 | 0.00 | -0.02 | 10/9/2025 | 10/27/2025 12:59:03 PM EST |
| 200.00 | 0.35 | 0.88 | 0.62 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1,366 | 0.67 | 0.02 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.64 | 0.32 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 12:59:03 PM EST |
| 37.50 | 0.00 | 1.85 | 0.93 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 12:59:03 PM EST |
| 40.00 | 0.00 | 2.08 | 1.04 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 58 | 2.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 12:59:03 PM EST |
| 42.50 | 0.00 | 1.07 | 0.54 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.78 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/27/2025 12:59:03 PM EST |
| 45.00 | 0.00 | 1.26 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 12:59:03 PM EST |
| 47.50 | 0.00 | 2.06 | 1.03 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/27/2025 12:59:03 PM EST |
| 50.00 | 0.00 | 1.47 | 0.74 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.64 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 12:59:03 PM EST |
| 55.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.09 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 12:59:03 PM EST |
| 60.00 | 0.01 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 12:59:03 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 12:59:03 PM EST |
| 65.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 12:59:03 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.90 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 10/27/2025 12:59:03 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.85 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 12:59:03 PM EST |
| 72.50 | 0.00 | 0.46 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.82 | -0.01 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 12:59:03 PM EST |
| 75.00 | 0.10 | 0.48 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.70 | -0.01 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 12:59:03 PM EST |
| 77.50 | 0.16 | 0.52 | 0.34 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,082 | 0.69 | -0.01 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 12:59:03 PM EST |
| 80.00 | 0.20 | 0.55 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.66 | -0.01 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 12:59:03 PM EST |
| 82.50 | 0.08 | 0.61 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.60 | -0.02 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 12:59:03 PM EST |
| 85.00 | 0.18 | 0.37 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,293 | 0.55 | -0.03 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 12:59:03 PM EST |
| 87.50 | 0.32 | 0.61 | 0.47 | 0.40 | -0.25 | -38.47% | 0.01 | 7 | 131 | 0.55 | -0.04 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 90.00 | 0.50 | 0.82 | 0.66 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 772 | 0.58 | -0.04 | 0.00 | -0.03 | 10/20/2025 | 10/27/2025 12:59:03 PM EST |
| 92.50 | 0.28 | 0.93 | 0.61 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 3,314 | 0.53 | -0.06 | 0.00 | -0.03 | 10/21/2025 | 10/27/2025 12:59:03 PM EST |
| 95.00 | 0.66 | 1.04 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,373 | 0.54 | -0.07 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 12:59:03 PM EST |
| 97.50 | 0.78 | 0.97 | 0.88 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 848 | 0.52 | -0.08 | 0.01 | -0.04 | 10/13/2025 | 10/27/2025 12:59:03 PM EST |
| 100.00 | 1.00 | 1.25 | 1.13 | 1.10 | -0.15 | -12.00% | 0.01 | 20 | 5,117 | 0.50 | -0.10 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 105.00 | 1.53 | 1.75 | 1.64 | 1.69 | -0.22 | -11.52% | 0.02 | 1 | 1,070 | 0.47 | -0.14 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 110.00 | 2.43 | 2.90 | 2.67 | 2.57 | -0.24 | -8.55% | 0.02 | 1 | 3,490 | 0.47 | -0.20 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 115.00 | 3.65 | 4.15 | 3.90 | 3.75 | -0.10 | -2.60% | 0.03 | 1 | 480 | 0.44 | -0.27 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 120.00 | 5.35 | 5.80 | 5.58 | 6.04 | 0.00 | 0.00% | 0.05 | 0 | 755 | 0.44 | -0.35 | 0.02 | -0.08 | 10/23/2025 | 10/27/2025 12:59:03 PM EST |
| 125.00 | 7.70 | 8.20 | 7.95 | 7.70 | +0.10 | +1.32% | 0.06 | 2 | 392 | 0.45 | -0.44 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 130.00 | 10.40 | 11.10 | 10.75 | 10.45 | 0.00 | 0.00% | 0.08 | 0 | 676 | 0.43 | -0.54 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 12:59:03 PM EST |
| 135.00 | 13.05 | 14.40 | 13.73 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 654 | 0.42 | -0.63 | 0.02 | -0.07 | 10/22/2025 | 10/27/2025 12:59:03 PM EST |
| 140.00 | 16.85 | 18.30 | 17.58 | 21.15 | 0.00 | 0.00% | 0.13 | 0 | 199 | 0.42 | -0.71 | 0.02 | -0.07 | 10/20/2025 | 10/27/2025 12:59:03 PM EST |
| 145.00 | 20.80 | 22.00 | 21.40 | 24.15 | 0.00 | 0.00% | 0.15 | 0 | 255 | 0.44 | -0.77 | 0.01 | -0.06 | 10/6/2025 | 10/27/2025 12:59:03 PM EST |
| 150.00 | 25.40 | 26.95 | 26.18 | 28.65 | 0.00 | 0.00% | 0.17 | 0 | 137 | 0.43 | -0.81 | 0.01 | -0.06 | 10/8/2025 | 10/27/2025 12:59:03 PM EST |
| 155.00 | 28.80 | 31.70 | 30.25 | 29.75 | 0.00 | 0.00% | 0.20 | 0 | 131 | 0.54 | -0.85 | 0.01 | -0.05 | 10/3/2025 | 10/27/2025 12:59:03 PM EST |
| 160.00 | 33.60 | 36.25 | 34.93 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 59 | 0.56 | -0.88 | 0.01 | -0.05 | 10/1/2025 | 10/27/2025 12:59:03 PM EST |
| 165.00 | 38.35 | 41.00 | 39.68 | % | 0.24 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.04 | 10/27/2025 12:59:03 PM EST | |||
| 170.00 | 43.25 | 45.90 | 44.58 | % | 0.26 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.04 | 10/27/2025 12:59:03 PM EST | |||
| 175.00 | 48.10 | 50.90 | 49.50 | % | 0.28 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.03 | 10/27/2025 12:59:03 PM EST | |||
| 180.00 | 53.05 | 55.65 | 54.35 | % | 0.30 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.03 | 10/27/2025 12:59:03 PM EST | |||
| 185.00 | 57.95 | 60.65 | 59.30 | % | 0.32 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 10/27/2025 12:59:03 PM EST | |||
| 190.00 | 62.90 | 65.60 | 64.25 | % | 0.34 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 10/27/2025 12:59:03 PM EST | |||
| 195.00 | 67.85 | 70.70 | 69.28 | % | 0.36 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 10/27/2025 12:59:03 PM EST | |||
| 200.00 | 72.80 | 75.75 | 74.28 | % | 0.37 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 10/27/2025 12:59:03 PM EST |