Options Chain for WYNN RESORTS LTD COM (WYNN) - $120.33 as of 1/1/2026 9:44:59 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 | 83.55 | 87.60 | 85.58 | % | 2.45 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST | |||
| 37.50 | 81.05 | 85.05 | 83.05 | % | 2.21 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST | |||
| 40.00 | 78.60 | 82.65 | 80.63 | % | 2.02 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST | |||
| 42.50 | 76.10 | 80.15 | 78.13 | % | 1.84 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST | |||
| 45.00 | 73.60 | 77.70 | 75.65 | % | 1.68 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST | |||
| 47.50 | 71.15 | 75.20 | 73.18 | % | 1.54 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST | |||
| 50.00 | 68.65 | 72.70 | 70.68 | % | 1.41 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST | |||
| 55.00 | 63.55 | 67.25 | 65.40 | 35.50 | 0.00 | 0.00% | 1.19 | 0 | 115 | 1.21 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/31/2025 3:59:51 PM EST |
| 60.00 | 58.85 | 62.80 | 60.83 | 26.35 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 12/31/2025 3:59:51 PM EST |
| 62.50 | 56.40 | 60.35 | 58.38 | 66.25 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/31/2025 3:59:51 PM EST |
| 65.00 | 53.95 | 57.90 | 55.93 | 58.20 | 0.00 | 0.00% | 0.86 | 0 | 34 | 1.07 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/31/2025 3:59:51 PM EST |
| 67.50 | 51.45 | 55.45 | 53.45 | 30.80 | 0.00 | 0.00% | 0.79 | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/31/2025 3:59:51 PM EST |
| 70.00 | 48.90 | 53.00 | 50.95 | 52.65 | 0.00 | 0.00% | 0.73 | 0 | 20 | 0.98 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 12/31/2025 3:59:51 PM EST |
| 72.50 | 46.50 | 50.55 | 48.53 | 33.00 | 0.00 | 0.00% | 0.67 | 0 | 108 | 0.93 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 12/31/2025 3:59:51 PM EST |
| 75.00 | 44.25 | 47.90 | 46.08 | 53.60 | 0.00 | 0.00% | 0.61 | 0 | 24 | 0.86 | 0.99 | 0.00 | -0.01 | 9/24/2025 | 12/31/2025 3:59:51 PM EST |
| 77.50 | 41.60 | 45.45 | 43.53 | 22.80 | 0.00 | 0.00% | 0.56 | 0 | 14 | 0.82 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 12/31/2025 3:59:51 PM EST |
| 80.00 | 39.55 | 43.05 | 41.30 | 47.97 | 0.00 | 0.00% | 0.52 | 0 | 187 | 0.78 | 0.98 | 0.00 | -0.01 | 11/6/2025 | 12/31/2025 3:59:51 PM EST |
| 82.50 | 36.85 | 40.80 | 38.83 | 42.08 | 0.00 | 0.00% | 0.47 | 0 | 71 | 0.76 | 0.98 | 0.00 | -0.01 | 10/20/2025 | 12/31/2025 3:59:51 PM EST |
| 85.00 | 34.40 | 38.25 | 36.33 | 42.67 | 0.00 | 0.00% | 0.43 | 0 | 157 | 0.68 | 0.96 | 0.00 | -0.02 | 12/16/2025 | 12/31/2025 3:59:51 PM EST |
| 87.50 | 32.00 | 36.05 | 34.03 | 36.93 | 0.00 | 0.00% | 0.39 | 0 | 49 | 0.67 | 0.95 | 0.00 | -0.02 | 10/28/2025 | 12/31/2025 3:59:51 PM EST |
| 90.00 | 29.75 | 33.75 | 31.75 | 32.40 | -1.20 | -3.58% | 0.35 | 1 | 291 | 0.64 | 0.94 | 0.00 | -0.03 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 92.50 | 27.30 | 31.20 | 29.25 | 36.59 | 0.00 | 0.00% | 0.32 | 0 | 151 | 0.59 | 0.93 | 0.01 | -0.03 | 12/18/2025 | 12/31/2025 3:59:51 PM EST |
| 95.00 | 25.00 | 28.70 | 26.85 | 34.32 | 0.00 | 0.00% | 0.28 | 0 | 223 | 0.55 | 0.91 | 0.01 | -0.03 | 12/22/2025 | 12/31/2025 3:59:51 PM EST |
| 97.50 | 23.90 | 26.10 | 25.00 | 28.73 | 0.00 | 0.00% | 0.26 | 0 | 910 | 0.38 | 0.89 | 0.01 | -0.04 | 12/26/2025 | 12/31/2025 3:59:51 PM EST |
| 100.00 | 20.70 | 24.65 | 22.68 | 23.19 | 0.00 | 0.00% | 0.23 | 0 | 553 | 0.53 | 0.87 | 0.01 | -0.04 | 12/30/2025 | 12/31/2025 3:59:51 PM EST |
| 105.00 | 16.65 | 19.80 | 18.23 | 19.30 | 0.00 | 0.00% | 0.17 | 0 | 177 | 0.34 | 0.82 | 0.01 | -0.04 | 12/30/2025 | 12/31/2025 3:59:51 PM EST |
| 110.00 | 13.85 | 15.70 | 14.78 | 16.00 | +0.35 | +2.24% | 0.13 | 15,632 | 30,178 | 0.37 | 0.75 | 0.02 | -0.05 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 115.00 | 10.70 | 11.85 | 11.28 | 11.99 | -0.28 | -2.29% | 0.10 | 25 | 1,550 | 0.36 | 0.66 | 0.02 | -0.05 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 120.00 | 8.25 | 8.90 | 8.58 | 8.54 | -0.36 | -4.05% | 0.07 | 3 | 1,145 | 0.36 | 0.56 | 0.02 | -0.05 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 125.00 | 5.95 | 6.50 | 6.23 | 6.15 | -0.15 | -2.39% | 0.05 | 26 | 826 | 0.35 | 0.45 | 0.02 | -0.05 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 130.00 | 3.95 | 4.30 | 4.13 | 4.28 | -0.12 | -2.73% | 0.03 | 50 | 578 | 0.34 | 0.34 | 0.02 | -0.04 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 135.00 | 2.58 | 3.20 | 2.89 | 2.97 | -0.43 | -12.65% | 0.02 | 2 | 648 | 0.34 | 0.24 | 0.02 | -0.04 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 140.00 | 1.34 | 2.10 | 1.72 | 1.95 | -0.09 | -4.42% | 0.01 | 341 | 10,433 | 0.32 | 0.16 | 0.01 | -0.03 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 145.00 | 1.00 | 1.65 | 1.33 | 1.24 | -0.81 | -39.52% | 0.01 | 3 | 1,037 | 0.34 | 0.10 | 0.01 | -0.02 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 150.00 | 0.69 | 1.08 | 0.89 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1,387 | 0.34 | 0.06 | 0.01 | -0.01 | 12/29/2025 | 12/31/2025 3:59:51 PM EST |
| 155.00 | 0.43 | 1.00 | 0.72 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.36 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/31/2025 3:59:51 PM EST |
| 160.00 | 0.18 | 1.11 | 0.65 | 0.51 | -0.38 | -42.70% | 0.00 | 4 | 1,039 | 0.37 | 0.02 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 165.00 | 0.25 | 0.99 | 0.62 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2,369 | 0.41 | 0.01 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:51 PM EST |
| 170.00 | 0.01 | 0.90 | 0.46 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 1,939 | 0.37 | 0.01 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:51 PM EST |
| 175.00 | 0.07 | 0.79 | 0.43 | 0.28 | -0.35 | -55.56% | 0.00 | 1 | 789 | 0.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 180.00 | 0.06 | 0.43 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4,336 | 0.41 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 0.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.97 | 0.49 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,286 | 0.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.76 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1,513 | 0.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6,795 | 0.62 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:51 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 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.95 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/31/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/31/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/31/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.24 | 0.62 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/31/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/31/2025 3:59:51 PM EST |
| 50.00 | 0.01 | 0.72 | 0.37 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.89 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/31/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.42 | 0.21 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.92 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/31/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.49 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/31/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.52 | 0.26 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.77 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/31/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.59 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.71 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/31/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.43 | 0.22 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.63 | -0.01 | 0.00 | -0.01 | 11/5/2025 | 12/31/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.48 | 0.24 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.61 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 12/31/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 0.74 | 0.37 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.62 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 12/31/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.63 | -0.02 | 0.00 | -0.01 | 12/5/2025 | 12/31/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.88 | 0.44 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.57 | -0.02 | 0.00 | -0.01 | 12/11/2025 | 12/31/2025 3:59:51 PM EST |
| 85.00 | 0.01 | 1.18 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.43 | -0.04 | 0.00 | -0.02 | 12/22/2025 | 12/31/2025 3:59:51 PM EST |
| 87.50 | 0.20 | 1.09 | 0.65 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.45 | -0.05 | 0.00 | -0.02 | 11/25/2025 | 12/31/2025 3:59:51 PM EST |
| 90.00 | 0.50 | 1.03 | 0.77 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.45 | -0.06 | 0.00 | -0.03 | 12/26/2025 | 12/31/2025 3:59:51 PM EST |
| 92.50 | 0.33 | 1.34 | 0.84 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.42 | -0.07 | 0.01 | -0.03 | 12/23/2025 | 12/31/2025 3:59:51 PM EST |
| 95.00 | 0.23 | 1.65 | 0.94 | 1.05 | +0.08 | +8.25% | 0.01 | 1 | 3,130 | 0.39 | -0.09 | 0.01 | -0.03 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 97.50 | 1.05 | 1.50 | 1.28 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.41 | -0.11 | 0.01 | -0.04 | 12/18/2025 | 12/31/2025 3:59:51 PM EST |
| 100.00 | 0.79 | 2.39 | 1.59 | 1.60 | +0.03 | +1.92% | 0.02 | 3 | 909 | 0.40 | -0.13 | 0.01 | -0.04 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 105.00 | 2.05 | 2.51 | 2.28 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.38 | -0.18 | 0.01 | -0.04 | 12/30/2025 | 12/31/2025 3:59:51 PM EST |
| 110.00 | 2.86 | 3.65 | 3.26 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 503 | 0.36 | -0.25 | 0.02 | -0.05 | 12/30/2025 | 12/31/2025 3:59:51 PM EST |
| 115.00 | 4.45 | 5.45 | 4.95 | 4.90 | +0.88 | +21.90% | 0.04 | 3 | 1,716 | 0.35 | -0.34 | 0.02 | -0.05 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 120.00 | 6.95 | 7.60 | 7.28 | 7.40 | +0.10 | +1.37% | 0.06 | 5 | 2,470 | 0.35 | -0.44 | 0.02 | -0.05 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 125.00 | 9.85 | 10.25 | 10.05 | 9.62 | +0.32 | +3.45% | 0.08 | 4 | 285 | 0.35 | -0.55 | 0.02 | -0.05 | 12/31/2025 | 12/31/2025 3:59:51 PM EST |
| 130.00 | 11.70 | 15.10 | 13.40 | 11.82 | 0.00 | 0.00% | 0.10 | 0 | 273 | 0.35 | -0.66 | 0.02 | -0.04 | 12/29/2025 | 12/31/2025 3:59:51 PM EST |
| 135.00 | 15.50 | 18.70 | 17.10 | 13.45 | 0.00 | 0.00% | 0.13 | 0 | 157 | 0.34 | -0.76 | 0.02 | -0.04 | 12/24/2025 | 12/31/2025 3:59:51 PM EST |
| 140.00 | 19.65 | 22.75 | 21.20 | 14.33 | 0.00 | 0.00% | 0.15 | 0 | 103 | 0.33 | -0.84 | 0.01 | -0.03 | 12/3/2025 | 12/31/2025 3:59:51 PM EST |
| 145.00 | 23.15 | 26.00 | 24.58 | 22.20 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.39 | -0.90 | 0.01 | -0.02 | 12/12/2025 | 12/31/2025 3:59:51 PM EST |
| 150.00 | 27.85 | 31.80 | 29.83 | 31.81 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.49 | -0.94 | 0.01 | -0.01 | 10/8/2025 | 12/31/2025 3:59:51 PM EST |
| 155.00 | 32.70 | 36.40 | 34.55 | % | 0.22 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 12/31/2025 3:59:51 PM EST | |||
| 160.00 | 37.85 | 41.70 | 39.78 | % | 0.25 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 12/31/2025 3:59:51 PM EST | |||
| 165.00 | 42.65 | 46.65 | 44.65 | % | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST | |||
| 170.00 | 47.85 | 51.75 | 49.80 | 42.18 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 9/19/2025 | 12/31/2025 3:59:51 PM EST |
| 175.00 | 52.65 | 56.75 | 54.70 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST | |||
| 180.00 | 57.65 | 61.40 | 59.53 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST | |||
| 185.00 | 62.65 | 66.75 | 64.70 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST | |||
| 190.00 | 67.65 | 71.75 | 69.70 | % | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST | |||
| 195.00 | 72.65 | 76.75 | 74.70 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST | |||
| 200.00 | 77.65 | 81.75 | 79.70 | % | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:51 PM EST |