Options Chain for WYNN RESORTS LTD COM (WYNN) - $90.47 as of 5/27/2025 2:36:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.10 | 43.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 55.00 | 36.15 | 38.95 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 60.00 | 31.10 | 33.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 65.00 | 26.40 | 29.05 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 68.00 | 24.35 | 26.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 69.00 | 23.65 | 24.35 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 70.00 | 22.60 | 23.65 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 71.00 | 21.70 | 22.35 | 13.44 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:55 PM EST |
| 72.00 | 20.60 | 21.65 | 12.68 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 73.00 | 19.55 | 20.65 | 14.63 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:55 PM EST |
| 74.00 | 18.85 | 19.35 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 75.00 | 17.85 | 18.60 | 9.68 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.03 | 5/7/2025 | 5/27/2025 1:58:55 PM EST |
| 76.00 | 16.85 | 17.45 | 9.09 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 77.00 | 15.80 | 16.55 | % | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 78.00 | 14.85 | 15.65 | % | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 79.00 | 13.85 | 14.45 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 80.00 | 12.85 | 13.30 | 13.02 | +1.39 | +11.96% | 2 | 2 | 0.57 | 0.96 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 81.00 | 11.90 | 12.70 | 4.69 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.95 | 0.01 | -0.05 | 5/2/2025 | 5/27/2025 1:58:55 PM EST |
| 82.00 | 10.90 | 11.60 | 4.75 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.93 | 0.02 | -0.07 | 5/7/2025 | 5/27/2025 1:58:55 PM EST |
| 83.00 | 9.95 | 10.55 | 5.00 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.91 | 0.02 | -0.08 | 5/9/2025 | 5/27/2025 1:58:55 PM EST |
| 84.00 | 9.15 | 9.40 | 4.93 | 0.00 | 0.00% | 0 | 27 | 0.48 | 0.90 | 0.02 | -0.09 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 8.15 | 8.65 | 4.89 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.87 | 0.03 | -0.09 | 5/9/2025 | 5/27/2025 1:58:55 PM EST |
| 86.00 | 6.00 | 7.45 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.86 | 0.03 | -0.09 | 5/2/2025 | 5/27/2025 1:58:55 PM EST |
| 87.00 | 5.60 | 6.60 | 7.05 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.83 | 0.04 | -0.10 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 88.00 | 5.55 | 5.70 | 5.62 | +1.15 | +25.73% | 10 | 24 | 0.41 | 0.81 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 89.00 | 4.75 | 4.90 | 8.59 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.77 | 0.05 | -0.10 | 5/13/2025 | 5/27/2025 1:58:55 PM EST |
| 90.00 | 3.95 | 4.15 | 3.65 | +0.50 | +15.88% | 5 | 87 | 0.36 | 0.73 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 91.00 | 3.30 | 3.45 | 2.29 | 0.00 | 0.00% | 0 | 23 | 0.36 | 0.67 | 0.07 | -0.11 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 92.00 | 2.66 | 2.79 | 2.58 | +0.53 | +25.86% | 4 | 21 | 0.35 | 0.60 | 0.08 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 93.00 | 2.11 | 2.23 | 2.20 | +0.45 | +25.72% | 36 | 17 | 0.34 | 0.53 | 0.08 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 94.00 | 1.64 | 1.75 | 1.77 | +0.63 | +55.27% | 20 | 16 | 0.34 | 0.45 | 0.08 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 95.00 | 1.25 | 1.35 | 1.35 | +0.43 | +46.74% | 15 | 164 | 0.33 | 0.37 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 96.00 | 0.93 | 1.03 | 0.93 | +0.24 | +34.79% | 10 | 22 | 0.34 | 0.31 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 97.00 | 0.70 | 0.78 | 0.69 | +0.05 | +7.82% | 15 | 39 | 0.34 | 0.25 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 98.00 | 0.51 | 0.58 | 0.57 | +0.14 | +32.56% | 64 | 49 | 0.34 | 0.20 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 98.50 | 0.43 | 0.50 | 0.48 | +0.04 | +9.10% | 2 | 7 | 0.41 | 0.18 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 99.00 | 0.34 | 0.41 | 0.34 | -0.02 | -5.56% | 3 | 59 | 0.34 | 0.16 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 100.00 | 0.26 | 0.30 | 0.29 | +0.03 | +11.54% | 2 | 56 | 0.35 | 0.13 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 101.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.10 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 102.00 | 0.00 | 0.19 | 0.26 | -0.06 | -18.75% | 8 | 28 | 0.37 | 0.08 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 103.00 | 0.10 | 0.15 | 0.69 | 0.00 | 0.00% | 0 | 61 | 0.37 | 0.06 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 104.00 | 0.02 | 0.15 | % | 0 | 0 | 0.35 | 0.04 | 0.02 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 105.00 | 0.01 | 0.66 | 0.13 | 0.00 | 0.00% | 0 | 90 | 0.46 | 0.03 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 106.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.02 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 107.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 108.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 109.00 | 0.00 | 1.29 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:55 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.61 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 60.00 | 0.00 | 0.26 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 72.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:55 PM EST |
| 73.00 | 0.00 | 0.56 | 1.69 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:55 PM EST |
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 75.00 | 0.00 | 0.08 | 0.01 | -0.15 | -93.75% | 1 | 32 | 0.60 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 76.00 | 0.01 | 0.19 | 0.22 | +0.09 | +69.24% | 1 | 5 | 0.60 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 77.00 | 0.01 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.02 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 78.00 | 0.03 | 0.24 | 0.07 | -0.14 | -66.67% | 3 | 4 | 0.68 | -0.02 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 79.00 | 0.02 | 0.39 | 0.06 | -0.02 | -25.00% | 3 | 11 | 0.46 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 0.07 | 0.10 | 0.07 | -0.30 | -81.09% | 6 | 46 | 0.46 | -0.04 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 81.00 | 0.07 | 0.35 | 0.09 | -0.10 | -52.64% | 6 | 14 | 0.59 | -0.05 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 82.00 | 0.10 | 0.21 | 0.11 | -0.03 | -21.43% | 10 | 29 | 0.48 | -0.07 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 83.00 | 0.12 | 0.16 | 0.11 | -0.49 | -81.67% | 1 | 9 | 0.43 | -0.09 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 84.00 | 0.00 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.10 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 0.22 | 0.26 | 0.24 | -0.39 | -61.91% | 1 | 6 | 0.41 | -0.13 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 86.00 | 0.00 | 0.35 | 1.00 | 0.00 | 0.00% | 0 | 43 | 0.41 | -0.14 | 0.03 | -0.09 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 87.00 | 0.40 | 0.46 | 1.15 | 0.00 | 0.00% | 0 | 31 | 0.39 | -0.17 | 0.04 | -0.10 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 88.00 | 0.54 | 0.60 | 0.92 | -0.53 | -36.56% | 1 | 76 | 0.38 | -0.19 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 89.00 | 0.72 | 0.79 | 0.70 | -1.99 | -73.98% | 55 | 15 | 0.37 | -0.23 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 90.00 | 0.94 | 1.04 | 1.92 | 0.00 | 0.00% | 0 | 133 | 0.38 | -0.27 | 0.06 | -0.10 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 91.00 | 0.06 | 1.44 | 2.61 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.33 | 0.07 | -0.11 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 92.00 | 1.57 | 1.70 | 3.13 | 0.00 | 0.00% | 0 | 34 | 0.35 | -0.40 | 0.08 | -0.11 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 93.00 | 2.05 | 2.16 | 1.38 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.47 | 0.08 | -0.11 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 94.00 | 2.57 | 2.67 | 4.90 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.55 | 0.08 | -0.11 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 95.00 | 3.15 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 73 | 0.34 | -0.63 | 0.07 | -0.10 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 96.00 | 3.85 | 4.00 | 5.83 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.69 | 0.07 | -0.09 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 97.00 | 4.60 | 4.75 | 2.89 | 0.00 | 0.00% | 0 | 38 | 0.38 | -0.75 | 0.06 | -0.09 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 98.00 | 5.40 | 5.55 | 5.31 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.80 | 0.05 | -0.08 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 98.50 | 5.85 | 6.00 | % | 0 | 0 | 0.34 | -0.82 | 0.05 | -0.07 | 5/27/2025 1:58:55 PM EST | |||
| 99.00 | 6.20 | 6.45 | % | 0 | 0 | 0.49 | -0.84 | 0.04 | -0.07 | 5/27/2025 1:58:55 PM EST | |||
| 100.00 | 7.10 | 7.35 | % | 0 | 0 | 0.33 | -0.87 | 0.04 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 101.00 | 7.90 | 8.30 | % | 0 | 0 | 0.46 | -0.90 | 0.03 | -0.05 | 5/27/2025 1:58:55 PM EST | |||
| 102.00 | 8.85 | 9.30 | % | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 103.00 | 9.75 | 10.30 | % | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 104.00 | 10.70 | 11.30 | % | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 105.00 | 11.65 | 12.40 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 106.00 | 12.60 | 13.35 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 107.00 | 13.50 | 14.50 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 108.00 | 14.50 | 15.55 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 109.00 | 15.75 | 16.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 110.00 | 16.50 | 17.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 115.00 | 21.55 | 22.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 120.00 | 26.25 | 29.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |