Options Chain for WYNN RESORTS LTD COM (WYNN) - $87.01 as of 6/13/2025 4:07:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.55 | 36.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 55.00 | 27.70 | 31.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 60.00 | 23.95 | 25.40 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 65.00 | 19.15 | 20.40 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 70.00 | 14.35 | 15.75 | % | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 74.00 | 11.40 | 12.05 | % | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 75.00 | 9.95 | 11.45 | % | 0 | 0 | 0.47 | 0.83 | 0.02 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 76.00 | 8.95 | 10.65 | % | 0 | 0 | 0.57 | 0.81 | 0.02 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 77.00 | 8.70 | 9.65 | % | 0 | 0 | 0.56 | 0.78 | 0.03 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 78.00 | 8.00 | 8.90 | 10.55 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.76 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 79.00 | 7.30 | 8.10 | % | 0 | 0 | 0.33 | 0.73 | 0.03 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 80.00 | 6.25 | 7.50 | % | 0 | 0 | 0.31 | 0.70 | 0.03 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 81.00 | 6.25 | 6.60 | 7.40 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.67 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 82.00 | 5.20 | 6.20 | % | 0 | 0 | 0.34 | 0.64 | 0.04 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 83.00 | 4.85 | 5.55 | % | 0 | 0 | 0.36 | 0.61 | 0.04 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 84.00 | 4.45 | 4.90 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.57 | 0.04 | -0.06 | 6/5/2025 | 6/13/2025 3:59:48 PM EST |
| 85.00 | 2.50 | 4.35 | 4.39 | -1.01 | -18.71% | 1 | 176 | 0.29 | 0.53 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 86.00 | 2.54 | 3.85 | 4.50 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.49 | 0.04 | -0.06 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 87.00 | 3.00 | 3.40 | 4.15 | 0.00 | 0.00% | 0 | 43 | 0.35 | 0.45 | 0.04 | -0.06 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 88.00 | 1.64 | 3.20 | 3.85 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.41 | 0.04 | -0.05 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 89.00 | 0.77 | 2.97 | 2.97 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.37 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 90.00 | 1.88 | 2.81 | 3.19 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.33 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 91.00 | 0.82 | 2.75 | % | 0 | 0 | 0.34 | 0.29 | 0.04 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 92.00 | 0.45 | 2.75 | 2.08 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.26 | 0.03 | -0.04 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 93.00 | 0.32 | 2.76 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.23 | 0.03 | -0.04 | 6/9/2025 | 6/13/2025 3:59:48 PM EST |
| 94.00 | 0.38 | 2.32 | % | 0 | 0 | 0.35 | 0.20 | 0.03 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.21 | 1.01 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.18 | 0.03 | -0.03 | 6/9/2025 | 6/13/2025 3:59:48 PM EST |
| 96.00 | 0.75 | 2.91 | 0.85 | -0.55 | -39.29% | 1 | 4 | 0.46 | 0.15 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 97.00 | 0.00 | 2.44 | % | 0 | 0 | 0.59 | 0.13 | 0.02 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 98.00 | 0.00 | 2.36 | % | 0 | 0 | 0.60 | 0.11 | 0.02 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 99.00 | 0.00 | 2.30 | % | 0 | 0 | 0.62 | 0.10 | 0.02 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.59 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.08 | 0.02 | -0.02 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.28 | % | 0 | 0 | 0.71 | 0.03 | 0.01 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.18 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 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 | 2.13 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.68 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.25 | % | 6 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 70.00 | 0.53 | 0.71 | 0.63 | +0.34 | +117.25% | 9 | 3 | 0.45 | -0.09 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 74.00 | 0.00 | 1.28 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.15 | 0.02 | -0.05 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 75.00 | 0.30 | 2.80 | 0.60 | 0.00 | 0.00% | 0 | 51 | 0.42 | -0.17 | 0.02 | -0.05 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 76.00 | 0.29 | 2.49 | 0.56 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.19 | 0.02 | -0.06 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 77.00 | 0.95 | 2.64 | % | 0 | 0 | 0.43 | -0.22 | 0.03 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 78.00 | 1.11 | 2.19 | 1.26 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.24 | 0.03 | -0.06 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 79.00 | 0.62 | 2.94 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.27 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 80.00 | 1.55 | 2.61 | 1.50 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.30 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 81.00 | 1.80 | 3.15 | 1.56 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.33 | 0.03 | -0.06 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 82.00 | 2.11 | 3.50 | % | 0 | 0 | 0.37 | -0.36 | 0.04 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 83.00 | 2.57 | 3.85 | % | 0 | 0 | 0.37 | -0.39 | 0.04 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 84.00 | 3.80 | 4.25 | 2.71 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.43 | 0.04 | -0.06 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 85.00 | 4.25 | 4.65 | 4.35 | +1.39 | +46.96% | 1 | 152 | 0.39 | -0.47 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 86.00 | 4.80 | 5.85 | 3.50 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.51 | 0.04 | -0.06 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 87.00 | 5.30 | 5.85 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.55 | 0.04 | -0.06 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 88.00 | 5.85 | 6.70 | 5.38 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.59 | 0.04 | -0.05 | 6/5/2025 | 6/13/2025 3:59:48 PM EST |
| 89.00 | 6.50 | 7.35 | % | 0 | 0 | 0.39 | -0.63 | 0.04 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 90.00 | 7.00 | 7.70 | 5.36 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.67 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 91.00 | 7.80 | 8.90 | % | 0 | 0 | 0.57 | -0.71 | 0.04 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 92.00 | 8.50 | 9.70 | % | 0 | 0 | 0.59 | -0.74 | 0.03 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 93.00 | 9.35 | 11.80 | % | 0 | 0 | 0.52 | -0.77 | 0.03 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 94.00 | 10.05 | 11.25 | % | 0 | 0 | 0.60 | -0.80 | 0.03 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 95.00 | 11.20 | 11.75 | 11.44 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.82 | 0.03 | -0.03 | 6/9/2025 | 6/13/2025 3:59:48 PM EST |
| 96.00 | 11.95 | 12.50 | % | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 97.00 | 12.95 | 13.40 | % | 0 | 0 | 0.38 | -0.87 | 0.02 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 98.00 | 13.45 | 14.85 | % | 0 | 0 | 0.66 | -0.89 | 0.02 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 99.00 | 14.40 | 15.80 | % | 0 | 0 | 0.66 | -0.90 | 0.02 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 100.00 | 15.25 | 16.75 | % | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 105.00 | 20.15 | 21.75 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 110.00 | 24.10 | 27.70 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 115.00 | 29.10 | 32.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 120.00 | 34.10 | 37.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 39.35 | 42.85 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST |