Options Chain for WYNN RESORTS LTD COM (WYNN) - $125.02 as of 12/26/2025 10:29:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 48.15 | 52.20 | 50.18 | % | 0.67 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 80.00 | 43.40 | 47.25 | 45.33 | % | 0.57 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 85.00 | 38.40 | 42.15 | 40.28 | % | 0.47 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 90.00 | 33.70 | 37.50 | 35.60 | 38.40 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.82 | 0.98 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 95.00 | 28.90 | 32.45 | 30.68 | % | 0.32 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.03 | 12/26/2025 3:59:46 PM EST | |||
| 100.00 | 24.15 | 27.95 | 26.05 | % | 0.26 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.04 | 12/26/2025 3:59:46 PM EST | |||
| 105.00 | 20.40 | 21.70 | 21.05 | 24.48 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.41 | 0.89 | 0.01 | -0.05 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 110.00 | 15.80 | 18.05 | 16.93 | 18.55 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.34 | 0.84 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 115.00 | 11.15 | 15.20 | 13.18 | 12.87 | -2.89 | -18.34% | 0.11 | 2 | 2 | 0.35 | 0.77 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 120.00 | 7.65 | 11.90 | 9.78 | 9.51 | -4.04 | -29.82% | 0.08 | 1 | 2 | 0.35 | 0.67 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 125.00 | 5.15 | 7.10 | 6.13 | 6.68 | -0.60 | -8.25% | 0.05 | 2 | 103 | 0.30 | 0.54 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 130.00 | 4.20 | 4.85 | 4.53 | 4.55 | -0.37 | -7.52% | 0.03 | 20 | 111 | 0.33 | 0.41 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 135.00 | 2.68 | 3.20 | 2.94 | 2.79 | -0.80 | -22.29% | 0.02 | 45 | 79 | 0.33 | 0.30 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 140.00 | 1.57 | 1.93 | 1.75 | 1.73 | -0.42 | -19.54% | 0.01 | 49 | 36 | 0.32 | 0.22 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 145.00 | 0.90 | 1.50 | 1.20 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.34 | 0.16 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 150.00 | 0.60 | 1.00 | 0.80 | 0.84 | -0.06 | -6.67% | 0.01 | 2 | 7 | 0.35 | 0.11 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 155.00 | 0.34 | 1.15 | 0.75 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.07 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 0.46 | 0.23 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.05 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 170.00 | 0.00 | 0.69 | 0.35 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.84 | 0.42 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.77 | 0.39 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 85.00 | 0.10 | 0.57 | 0.34 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.92 | 0.46 | 0.46 | % | 0.01 | 1 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST | |
| 95.00 | 0.34 | 0.93 | 0.64 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.03 | 12/26/2025 3:59:46 PM EST | |||
| 100.00 | 0.60 | 1.26 | 0.93 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.45 | -0.06 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 105.00 | 0.15 | 1.25 | 0.70 | 1.07 | -0.08 | -6.96% | 0.01 | 8 | 11 | 0.33 | -0.11 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 110.00 | 0.46 | 1.98 | 1.22 | 1.73 | -0.04 | -2.26% | 0.01 | 10 | 204 | 0.32 | -0.16 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 115.00 | 1.41 | 3.10 | 2.26 | 2.80 | -0.01 | -0.36% | 0.02 | 3 | 61 | 0.32 | -0.23 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 120.00 | 3.05 | 4.65 | 3.85 | 4.03 | -0.07 | -1.71% | 0.03 | 9 | 18 | 0.32 | -0.33 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 125.00 | 4.70 | 6.95 | 5.83 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | -0.46 | 0.03 | -0.06 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 130.00 | 8.60 | 9.50 | 9.05 | 8.95 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.32 | -0.59 | 0.03 | -0.06 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 135.00 | 10.50 | 14.60 | 12.55 | % | 0.09 | 0 | 0 | 0.44 | -0.70 | 0.02 | -0.05 | 12/26/2025 3:59:46 PM EST | |||
| 140.00 | 14.95 | 18.45 | 16.70 | 16.70 | % | 0.12 | 4 | 0 | 0.45 | -0.78 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:46 PM EST | |
| 145.00 | 18.90 | 22.80 | 20.85 | % | 0.14 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.04 | 12/26/2025 3:59:46 PM EST | |||
| 150.00 | 23.90 | 27.40 | 25.65 | % | 0.17 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.03 | 12/26/2025 3:59:46 PM EST | |||
| 155.00 | 28.50 | 32.30 | 30.40 | % | 0.20 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 160.00 | 33.50 | 37.50 | 35.50 | % | 0.22 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 165.00 | 38.50 | 42.45 | 40.48 | % | 0.25 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 170.00 | 43.50 | 47.45 | 45.48 | % | 0.27 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 175.00 | 48.50 | 52.45 | 50.48 | % | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 180.00 | 53.50 | 57.45 | 55.48 | % | 0.31 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST |