Options Chain for WYNN RESORTS LTD COM (WYNN) - $90.47 as of 5/27/2025 3:47:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 26.25 | 30.10 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 22.90 | 23.65 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 18.15 | 18.85 | % | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 13.90 | 14.20 | % | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 9.85 | 10.15 | 10.40 | +1.80 | +20.93% | 8 | 75 | 0.37 | 0.77 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 87.50 | 8.00 | 8.80 | 6.70 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.71 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 90.00 | 6.40 | 6.55 | 6.50 | +0.75 | +13.05% | 7 | 73 | 0.35 | 0.63 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 92.50 | 4.95 | 5.10 | 5.20 | +0.81 | +18.46% | 19 | 183 | 0.34 | 0.55 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 95.00 | 3.80 | 3.90 | 4.10 | +0.90 | +28.13% | 21 | 225 | 0.34 | 0.47 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 97.50 | 2.79 | 3.40 | 3.05 | +0.50 | +19.61% | 8 | 810 | 0.33 | 0.38 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 2.02 | 2.08 | 2.23 | +0.25 | +12.63% | 19 | 114 | 0.33 | 0.31 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 105.00 | 0.98 | 1.05 | 1.02 | +0.11 | +12.09% | 13 | 716 | 0.33 | 0.19 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 110.00 | 0.47 | 0.57 | 0.50 | 0.00 | 0.00% | 0 | 192 | 0.33 | 0.10 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 115.00 | 0.22 | 0.32 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.05 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 0.05 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 135 | 0.32 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 135.00 | 0.00 | 0.33 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 140.00 | 0.00 | 0.51 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.21 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 0.03 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.04 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 0.45 | 0.56 | 0.50 | -0.30 | -37.50% | 1 | 889 | 0.42 | -0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 80.00 | 0.93 | 1.07 | 0.93 | -0.52 | -35.87% | 14 | 167 | 0.39 | -0.14 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 85.00 | 1.38 | 2.59 | 1.84 | -0.83 | -31.09% | 33 | 659 | 0.37 | -0.23 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 87.50 | 2.48 | 2.58 | 2.47 | -0.93 | -27.36% | 15 | 711 | 0.36 | -0.29 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 90.00 | 3.30 | 3.40 | 3.30 | -0.98 | -22.90% | 28 | 366 | 0.35 | -0.37 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 92.50 | 4.35 | 4.45 | 4.32 | -1.28 | -22.86% | 20 | 463 | 0.34 | -0.45 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 95.00 | 5.60 | 5.75 | 5.65 | -0.92 | -14.01% | 23 | 60 | 0.33 | -0.53 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 97.50 | 7.10 | 7.30 | 8.88 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.62 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 8.85 | 9.05 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.69 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 105.00 | 12.90 | 13.15 | % | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 110.00 | 17.20 | 18.05 | 18.20 | % | 1 | 0 | 0.38 | -0.90 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 115.00 | 22.05 | 22.95 | 24.60 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.95 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 25.45 | 29.45 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 125.00 | 30.45 | 34.55 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 130.00 | 35.45 | 39.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 135.00 | 40.45 | 44.55 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 140.00 | 45.45 | 49.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |