Options Chain for WYNN RESORTS LTD COM (WYNN) - $126.14 as of 11/7/2025 7:09:38 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 | 89.10 | 93.00 | 91.05 | % | 2.60 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 37.50 | 86.60 | 90.50 | 88.55 | 68.00 | 0.00 | 0.00% | 2.36 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/7/2025 3:59:54 PM EST |
| 40.00 | 84.55 | 87.60 | 86.08 | 78.90 | 0.00 | 0.00% | 2.15 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 11/7/2025 3:59:54 PM EST |
| 42.50 | 82.05 | 85.10 | 83.58 | % | 1.97 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 45.00 | 79.05 | 83.00 | 81.03 | 44.30 | 0.00 | 0.00% | 1.80 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 11/7/2025 3:59:54 PM EST |
| 47.50 | 77.05 | 80.10 | 78.58 | 72.00 | 0.00 | 0.00% | 1.65 | 0 | 20 | 1.87 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 11/7/2025 3:59:54 PM EST |
| 50.00 | 74.55 | 77.60 | 76.08 | 47.32 | 0.00 | 0.00% | 1.52 | 0 | 36 | 1.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 11/7/2025 3:59:54 PM EST |
| 55.00 | 69.75 | 72.45 | 71.10 | 69.25 | 0.00 | 0.00% | 1.29 | 0 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/7/2025 3:59:54 PM EST |
| 60.00 | 64.50 | 67.45 | 65.98 | 73.55 | 0.00 | 0.00% | 1.10 | 0 | 28 | 1.48 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/7/2025 3:59:54 PM EST |
| 62.50 | 62.15 | 64.85 | 63.50 | % | 1.02 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 65.00 | 59.55 | 62.85 | 61.20 | 58.30 | +3.45 | +6.29% | 0.94 | 2 | 11 | 1.43 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 67.50 | 57.35 | 60.40 | 58.88 | 62.61 | 0.00 | 0.00% | 0.87 | 0 | 13 | 1.37 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/7/2025 3:59:54 PM EST |
| 70.00 | 54.60 | 57.50 | 56.05 | 60.17 | 0.00 | 0.00% | 0.80 | 0 | 134 | 1.22 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/7/2025 3:59:54 PM EST |
| 72.50 | 52.40 | 55.45 | 53.93 | 50.10 | 0.00 | 0.00% | 0.74 | 0 | 60 | 1.25 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/7/2025 3:59:54 PM EST |
| 75.00 | 49.90 | 52.55 | 51.23 | 54.14 | 0.00 | 0.00% | 0.68 | 0 | 194 | 1.11 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/7/2025 3:59:54 PM EST |
| 77.50 | 47.30 | 50.50 | 48.90 | 46.80 | 0.00 | 0.00% | 0.63 | 0 | 147 | 1.13 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/7/2025 3:59:54 PM EST |
| 80.00 | 44.70 | 47.50 | 46.10 | 44.61 | 0.00 | 0.00% | 0.58 | 0 | 148 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/7/2025 3:59:54 PM EST |
| 82.50 | 42.35 | 45.05 | 43.70 | 39.25 | 0.00 | 0.00% | 0.53 | 0 | 107 | 0.93 | 0.99 | 0.00 | -0.01 | 10/21/2025 | 11/7/2025 3:59:54 PM EST |
| 85.00 | 39.80 | 43.10 | 41.45 | 31.50 | 0.00 | 0.00% | 0.49 | 0 | 120 | 0.97 | 0.98 | 0.00 | -0.01 | 10/13/2025 | 11/7/2025 3:59:54 PM EST |
| 87.50 | 37.60 | 40.20 | 38.90 | 40.55 | 0.00 | 0.00% | 0.44 | 0 | 228 | 0.85 | 0.98 | 0.00 | -0.01 | 10/3/2025 | 11/7/2025 3:59:54 PM EST |
| 90.00 | 35.15 | 38.00 | 36.58 | 32.90 | 0.00 | 0.00% | 0.41 | 0 | 490 | 0.85 | 0.97 | 0.00 | -0.02 | 10/20/2025 | 11/7/2025 3:59:54 PM EST |
| 92.50 | 32.15 | 35.40 | 33.78 | 30.16 | 0.00 | 0.00% | 0.37 | 0 | 199 | 0.78 | 0.96 | 0.00 | -0.02 | 10/29/2025 | 11/7/2025 3:59:54 PM EST |
| 95.00 | 30.25 | 32.95 | 31.60 | 28.90 | -1.70 | -5.56% | 0.33 | 2 | 8,186 | 0.73 | 0.95 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 97.50 | 27.85 | 31.10 | 29.48 | 25.25 | 0.00 | 0.00% | 0.30 | 0 | 422 | 0.76 | 0.94 | 0.01 | -0.03 | 11/4/2025 | 11/7/2025 3:59:54 PM EST |
| 100.00 | 25.70 | 28.50 | 27.10 | 23.60 | 0.00 | 0.00% | 0.27 | 0 | 1,125 | 0.70 | 0.92 | 0.01 | -0.04 | 11/4/2025 | 11/7/2025 3:59:54 PM EST |
| 105.00 | 22.30 | 23.75 | 23.03 | 23.00 | 0.00 | 0.00% | 0.22 | 0 | 723 | 0.56 | 0.88 | 0.01 | -0.05 | 11/3/2025 | 11/7/2025 3:59:54 PM EST |
| 110.00 | 16.20 | 19.55 | 17.88 | 17.92 | +1.72 | +10.62% | 0.16 | 9 | 1,002 | 0.58 | 0.83 | 0.01 | -0.06 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 115.00 | 13.80 | 14.95 | 14.38 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 613 | 0.46 | 0.75 | 0.02 | -0.07 | 11/6/2025 | 11/7/2025 3:59:54 PM EST |
| 120.00 | 10.15 | 11.05 | 10.60 | 10.73 | +0.66 | +6.56% | 0.09 | 50,052 | 51,152 | 0.43 | 0.66 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 125.00 | 7.70 | 8.25 | 7.98 | 7.93 | +0.08 | +1.02% | 0.06 | 20 | 3,271 | 0.43 | 0.55 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 130.00 | 5.25 | 5.65 | 5.45 | 5.46 | -0.24 | -4.22% | 0.04 | 150 | 3,385 | 0.42 | 0.44 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 135.00 | 3.55 | 3.95 | 3.75 | 3.68 | -0.12 | -3.16% | 0.03 | 14 | 2,693 | 0.42 | 0.34 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 140.00 | 2.25 | 3.40 | 2.83 | 2.50 | -0.72 | -22.36% | 0.02 | 104 | 739 | 0.44 | 0.25 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 145.00 | 1.64 | 2.07 | 1.86 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 799 | 0.44 | 0.19 | 0.01 | -0.06 | 11/6/2025 | 11/7/2025 3:59:54 PM EST |
| 150.00 | 0.95 | 1.85 | 1.40 | 1.20 | -0.44 | -26.83% | 0.01 | 9 | 1,887 | 0.45 | 0.14 | 0.01 | -0.05 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 155.00 | 0.68 | 1.30 | 0.99 | 1.06 | -0.34 | -24.29% | 0.01 | 2 | 277 | 0.46 | 0.11 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 160.00 | 0.43 | 2.18 | 1.31 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1,166 | 0.54 | 0.07 | 0.01 | -0.03 | 11/6/2025 | 11/7/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 0.62 | 0.04 | 0.00 | -0.02 | 11/6/2025 | 11/7/2025 3:59:54 PM EST |
| 170.00 | 0.01 | 1.25 | 0.63 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 0.48 | 0.04 | 0.00 | -0.02 | 10/27/2025 | 11/7/2025 3:59:54 PM EST |
| 175.00 | 0.49 | 0.95 | 0.72 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 5,109 | 0.60 | 0.03 | 0.00 | -0.02 | 10/28/2025 | 11/7/2025 3:59:54 PM EST |
| 180.00 | 0.40 | 0.84 | 0.62 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 3,877 | 0.62 | 0.02 | 0.00 | -0.01 | 10/27/2025 | 11/7/2025 3:59:54 PM EST |
| 185.00 | 0.33 | 0.60 | 0.47 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1,837 | 0.63 | 0.02 | 0.00 | -0.01 | 10/9/2025 | 11/7/2025 3:59:54 PM EST |
| 190.00 | 0.26 | 0.69 | 0.48 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.66 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 11/7/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/7/2025 3:59:54 PM EST |
| 200.00 | 0.18 | 0.40 | 0.29 | 0.30 | -0.30 | -50.00% | 0.00 | 37 | 1,452 | 0.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:54 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 | 2.11 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/7/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/7/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 58 | 2.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/7/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.84 | 0.42 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/7/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/7/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/7/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 111 | 2.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/7/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.84 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/7/2025 3:59:54 PM EST |
| 60.00 | 0.01 | 0.12 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.12 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/7/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.88 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.59 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/7/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.96 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.91 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 3:59:54 PM EST |
| 75.00 | 0.10 | 0.82 | 0.46 | 0.14 | -0.15 | -51.73% | 0.01 | 3 | 295 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.80 | 0.40 | 0.20 | +0.04 | +25.00% | 0.01 | 1 | 1,082 | 0.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.42 | 0.21 | 0.25 | -0.12 | -32.44% | 0.00 | 1 | 1,028 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 82.50 | 0.01 | 0.59 | 0.30 | 0.24 | -0.01 | -4.00% | 0.00 | 3 | 347 | 0.61 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 85.00 | 0.08 | 0.25 | 0.17 | 0.25 | -0.08 | -24.25% | 0.00 | 40 | 1,196 | 0.57 | -0.02 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 87.50 | 0.10 | 1.03 | 0.57 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.64 | -0.02 | 0.00 | -0.01 | 11/4/2025 | 11/7/2025 3:59:54 PM EST |
| 90.00 | 0.05 | 0.98 | 0.52 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 764 | 0.57 | -0.03 | 0.00 | -0.02 | 11/6/2025 | 11/7/2025 3:59:54 PM EST |
| 92.50 | 0.23 | 0.65 | 0.44 | 0.55 | -0.32 | -36.79% | 0.00 | 1 | 3,311 | 0.55 | -0.04 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 95.00 | 0.10 | 1.14 | 0.62 | 0.65 | -0.32 | -32.99% | 0.01 | 3 | 2,001 | 0.53 | -0.05 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 97.50 | 0.31 | 1.50 | 0.91 | 0.55 | -0.38 | -40.86% | 0.01 | 10 | 872 | 0.55 | -0.06 | 0.01 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 100.00 | 0.50 | 0.80 | 0.65 | 0.89 | -0.36 | -28.80% | 0.01 | 40 | 4,944 | 0.48 | -0.08 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 105.00 | 1.00 | 1.57 | 1.29 | 1.20 | -1.05 | -46.67% | 0.01 | 9 | 1,092 | 0.48 | -0.12 | 0.01 | -0.05 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 110.00 | 1.42 | 2.20 | 1.81 | 2.52 | -0.73 | -22.47% | 0.02 | 67 | 3,647 | 0.45 | -0.17 | 0.01 | -0.06 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 115.00 | 2.69 | 3.40 | 3.05 | 3.27 | -0.63 | -16.16% | 0.03 | 222 | 530 | 0.44 | -0.25 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 120.00 | 4.10 | 5.20 | 4.65 | 4.45 | -2.62 | -37.06% | 0.04 | 224 | 1,980 | 0.44 | -0.34 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 125.00 | 6.05 | 7.25 | 6.65 | 7.80 | -0.95 | -10.86% | 0.05 | 6 | 343 | 0.43 | -0.45 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 130.00 | 8.65 | 9.20 | 8.93 | 8.97 | -1.08 | -10.75% | 0.07 | 3 | 665 | 0.39 | -0.56 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 135.00 | 11.65 | 13.10 | 12.38 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 700 | 0.41 | -0.66 | 0.02 | -0.08 | 11/6/2025 | 11/7/2025 3:59:54 PM EST |
| 140.00 | 15.55 | 16.85 | 16.20 | 21.08 | 0.00 | 0.00% | 0.12 | 0 | 191 | 0.41 | -0.75 | 0.02 | -0.07 | 10/29/2025 | 11/7/2025 3:59:54 PM EST |
| 145.00 | 20.05 | 22.15 | 21.10 | 24.15 | 0.00 | 0.00% | 0.15 | 0 | 255 | 0.47 | -0.81 | 0.01 | -0.06 | 10/6/2025 | 11/7/2025 3:59:54 PM EST |
| 150.00 | 24.65 | 27.00 | 25.83 | 28.65 | 0.00 | 0.00% | 0.17 | 0 | 137 | 0.51 | -0.86 | 0.01 | -0.05 | 10/8/2025 | 11/7/2025 3:59:54 PM EST |
| 155.00 | 28.55 | 31.45 | 30.00 | 29.75 | 0.00 | 0.00% | 0.19 | 0 | 131 | 0.65 | -0.89 | 0.01 | -0.04 | 10/3/2025 | 11/7/2025 3:59:54 PM EST |
| 160.00 | 32.90 | 36.60 | 34.75 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 59 | 0.72 | -0.93 | 0.01 | -0.03 | 10/1/2025 | 11/7/2025 3:59:54 PM EST |
| 165.00 | 37.80 | 41.15 | 39.48 | % | 0.24 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 11/7/2025 3:59:54 PM EST | |||
| 170.00 | 42.75 | 46.10 | 44.43 | % | 0.26 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 11/7/2025 3:59:54 PM EST | |||
| 175.00 | 48.05 | 51.00 | 49.53 | % | 0.28 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 11/7/2025 3:59:54 PM EST | |||
| 180.00 | 52.90 | 55.65 | 54.28 | 55.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.84 | -0.98 | 0.00 | -0.01 | 11/3/2025 | 11/7/2025 3:59:54 PM EST |
| 185.00 | 57.95 | 60.60 | 59.28 | % | 0.32 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 11/7/2025 3:59:54 PM EST | |||
| 190.00 | 62.90 | 65.90 | 64.40 | % | 0.34 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 11/7/2025 3:59:54 PM EST | |||
| 195.00 | 67.95 | 70.50 | 69.23 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 200.00 | 72.50 | 76.20 | 74.35 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST |