Options Chain for WYNN RESORTS LTD COM (WYNN) - $90.54 as of 6/2/2025 12:05:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.30 | 40.95 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST | |||
| 55.00 | 32.25 | 35.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST | |||
| 60.00 | 27.60 | 30.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST | |||
| 65.00 | 22.85 | 25.75 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 6/2/2025 11:59:01 AM EST | |||
| 70.00 | 19.10 | 19.85 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 6/2/2025 11:59:01 AM EST | |||
| 75.00 | 14.10 | 14.95 | 14.22 | -1.47 | -9.37% | 2 | 0 | 0.54 | 0.94 | 0.01 | -0.03 | 6/2/2025 | 6/2/2025 11:59:01 AM EST |
| 78.00 | 11.40 | 13.50 | 14.75 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.88 | 0.02 | -0.04 | 5/29/2025 | 6/2/2025 11:59:01 AM EST |
| 79.00 | 10.75 | 11.20 | 10.57 | -1.41 | -11.77% | 2 | 0 | 0.40 | 0.86 | 0.02 | -0.04 | 6/2/2025 | 6/2/2025 11:59:01 AM EST |
| 80.00 | 9.70 | 10.75 | % | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.05 | 6/2/2025 11:59:01 AM EST | |||
| 81.00 | 8.80 | 9.65 | 11.89 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.81 | 0.03 | -0.05 | 5/29/2025 | 6/2/2025 11:59:01 AM EST |
| 82.00 | 8.00 | 8.80 | 10.90 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.78 | 0.03 | -0.05 | 5/22/2025 | 6/2/2025 11:59:01 AM EST |
| 83.00 | 7.35 | 8.05 | 10.31 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.75 | 0.03 | -0.06 | 5/28/2025 | 6/2/2025 11:59:01 AM EST |
| 84.00 | 6.70 | 7.15 | % | 0 | 0 | 0.39 | 0.72 | 0.04 | -0.06 | 6/2/2025 11:59:01 AM EST | |||
| 85.00 | 5.95 | 6.40 | % | 0 | 0 | 0.38 | 0.68 | 0.04 | -0.06 | 6/2/2025 11:59:01 AM EST | |||
| 86.00 | 5.40 | 5.70 | % | 0 | 0 | 0.36 | 0.64 | 0.04 | -0.06 | 6/2/2025 11:59:01 AM EST | |||
| 87.00 | 4.30 | 5.40 | 5.69 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.60 | 0.04 | -0.06 | 5/30/2025 | 6/2/2025 11:59:01 AM EST |
| 88.00 | 4.15 | 4.65 | % | 0 | 0 | 0.32 | 0.55 | 0.04 | -0.06 | 6/2/2025 11:59:01 AM EST | |||
| 89.00 | 3.60 | 3.95 | % | 0 | 0 | 0.35 | 0.51 | 0.05 | -0.06 | 6/2/2025 11:59:01 AM EST | |||
| 90.00 | 3.15 | 3.35 | 3.15 | -0.61 | -16.23% | 1 | 2 | 0.34 | 0.46 | 0.05 | -0.06 | 6/2/2025 | 6/2/2025 11:59:01 AM EST |
| 91.00 | 2.52 | 2.86 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.42 | 0.05 | -0.06 | 5/30/2025 | 6/2/2025 11:59:01 AM EST |
| 92.00 | 1.62 | 2.46 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.38 | 0.04 | -0.06 | 5/30/2025 | 6/2/2025 11:59:01 AM EST |
| 93.00 | 1.91 | 2.30 | 2.58 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.33 | 0.04 | -0.05 | 5/30/2025 | 6/2/2025 11:59:01 AM EST |
| 94.00 | 0.00 | 1.82 | % | 0 | 0 | 0.34 | 0.29 | 0.04 | -0.05 | 6/2/2025 11:59:01 AM EST | |||
| 95.00 | 1.30 | 1.79 | 2.49 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.26 | 0.04 | -0.05 | 5/23/2025 | 6/2/2025 11:59:01 AM EST |
| 96.00 | 0.91 | 1.29 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.22 | 0.04 | -0.04 | 5/30/2025 | 6/2/2025 11:59:01 AM EST |
| 97.00 | 0.91 | 1.09 | 1.88 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.19 | 0.03 | -0.04 | 5/23/2025 | 6/2/2025 11:59:01 AM EST |
| 98.00 | 0.77 | 0.89 | 0.80 | -0.89 | -52.67% | 25 | 4 | 0.34 | 0.17 | 0.03 | -0.04 | 6/2/2025 | 6/2/2025 11:59:01 AM EST |
| 99.00 | 0.62 | 0.76 | % | 0 | 0 | 0.34 | 0.14 | 0.03 | -0.03 | 6/2/2025 11:59:01 AM EST | |||
| 100.00 | 0.43 | 0.69 | 1.27 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.12 | 0.02 | -0.03 | 5/29/2025 | 6/2/2025 11:59:01 AM EST |
| 101.00 | 0.00 | 0.59 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.10 | 0.02 | -0.03 | 5/29/2025 | 6/2/2025 11:59:01 AM EST |
| 102.00 | 0.00 | 0.53 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.08 | 0.02 | -0.02 | 5/29/2025 | 6/2/2025 11:59:01 AM EST |
| 103.00 | 0.00 | 0.47 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.07 | 0.02 | -0.02 | 5/27/2025 | 6/2/2025 11:59:01 AM EST |
| 104.00 | 0.00 | 0.40 | % | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.02 | 6/2/2025 11:59:01 AM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.01 | 6/2/2025 11:59:01 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 6/2/2025 11:59:01 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 6/2/2025 11:59:01 AM EST | |||
| 70.00 | 0.00 | 0.38 | % | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.02 | 6/2/2025 11:59:01 AM EST | |||
| 75.00 | 0.00 | 0.44 | % | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.03 | 6/2/2025 11:59:01 AM EST | |||
| 78.00 | 0.00 | 0.71 | % | 0 | 0 | 0.42 | -0.12 | 0.02 | -0.04 | 6/2/2025 11:59:01 AM EST | |||
| 79.00 | 0.60 | 0.82 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.14 | 0.02 | -0.04 | 5/30/2025 | 6/2/2025 11:59:01 AM EST |
| 80.00 | 0.17 | 1.13 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.17 | 0.02 | -0.05 | 5/29/2025 | 6/2/2025 11:59:01 AM EST |
| 81.00 | 0.77 | 1.12 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.19 | 0.03 | -0.05 | 5/28/2025 | 6/2/2025 11:59:01 AM EST |
| 82.00 | 1.09 | 1.38 | % | 0 | 0 | 0.40 | -0.22 | 0.03 | -0.05 | 6/2/2025 11:59:01 AM EST | |||
| 83.00 | 1.03 | 2.04 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.25 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:59:01 AM EST |
| 84.00 | 1.59 | 2.05 | 1.52 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.28 | 0.04 | -0.06 | 5/30/2025 | 6/2/2025 11:59:01 AM EST |
| 85.00 | 1.85 | 2.07 | 1.78 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.32 | 0.04 | -0.06 | 5/30/2025 | 6/2/2025 11:59:01 AM EST |
| 86.00 | 1.60 | 2.51 | 2.08 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.36 | 0.04 | -0.06 | 5/30/2025 | 6/2/2025 11:59:01 AM EST |
| 87.00 | 2.54 | 2.77 | 2.74 | +0.32 | +13.23% | 10 | 27 | 0.35 | -0.40 | 0.04 | -0.06 | 6/2/2025 | 6/2/2025 11:59:01 AM EST |
| 88.00 | 2.94 | 3.30 | 2.89 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.45 | 0.04 | -0.06 | 5/23/2025 | 6/2/2025 11:59:01 AM EST |
| 89.00 | 3.40 | 3.65 | 3.95 | +0.77 | +24.22% | 1 | 3 | 0.34 | -0.49 | 0.05 | -0.06 | 6/2/2025 | 6/2/2025 11:59:01 AM EST |
| 90.00 | 3.90 | 4.20 | 3.65 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.54 | 0.05 | -0.06 | 5/23/2025 | 6/2/2025 11:59:01 AM EST |
| 91.00 | 4.40 | 4.85 | % | 0 | 0 | 0.34 | -0.58 | 0.05 | -0.06 | 6/2/2025 11:59:01 AM EST | |||
| 92.00 | 5.00 | 5.60 | 4.48 | 0.00 | 0.00% | 0 | 21 | 0.34 | -0.62 | 0.04 | -0.06 | 5/30/2025 | 6/2/2025 11:59:01 AM EST |
| 93.00 | 5.55 | 6.05 | % | 0 | 0 | 0.34 | -0.67 | 0.04 | -0.05 | 6/2/2025 11:59:01 AM EST | |||
| 94.00 | 6.20 | 6.90 | % | 0 | 0 | 0.33 | -0.71 | 0.04 | -0.05 | 6/2/2025 11:59:01 AM EST | |||
| 95.00 | 6.95 | 7.60 | % | 0 | 0 | 0.33 | -0.74 | 0.04 | -0.05 | 6/2/2025 11:59:01 AM EST | |||
| 96.00 | 7.65 | 8.55 | % | 0 | 0 | 0.32 | -0.78 | 0.04 | -0.04 | 6/2/2025 11:59:01 AM EST | |||
| 97.00 | 8.65 | 9.40 | % | 0 | 0 | 0.41 | -0.81 | 0.03 | -0.04 | 6/2/2025 11:59:01 AM EST | |||
| 98.00 | 9.50 | 10.30 | % | 0 | 0 | 0.33 | -0.83 | 0.03 | -0.04 | 6/2/2025 11:59:01 AM EST | |||
| 99.00 | 10.35 | 10.75 | % | 0 | 0 | 0.33 | -0.86 | 0.03 | -0.03 | 6/2/2025 11:59:01 AM EST | |||
| 100.00 | 11.00 | 11.85 | % | 0 | 0 | 0.41 | -0.88 | 0.02 | -0.03 | 6/2/2025 11:59:01 AM EST | |||
| 101.00 | 11.95 | 12.65 | % | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.03 | 6/2/2025 11:59:01 AM EST | |||
| 102.00 | 13.05 | 13.60 | % | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.02 | 6/2/2025 11:59:01 AM EST | |||
| 103.00 | 13.75 | 14.60 | % | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.02 | 6/2/2025 11:59:01 AM EST | |||
| 104.00 | 14.85 | 15.70 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 6/2/2025 11:59:01 AM EST | |||
| 105.00 | 15.80 | 16.70 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 6/2/2025 11:59:01 AM EST | |||
| 110.00 | 20.75 | 22.70 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 6/2/2025 11:59:01 AM EST | |||
| 115.00 | 24.60 | 27.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST | |||
| 120.00 | 29.80 | 32.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST | |||
| 125.00 | 34.70 | 38.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST | |||
| 130.00 | 39.65 | 42.95 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:01 AM EST |