Options Chain for WYNN RESORTS LTD COM (WYNN) - $88.49 as of 6/20/2025 9:38:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 27.10 | 31.00 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 65.00 | 23.15 | 25.20 | % | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 70.00 | 18.95 | 20.30 | % | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 75.00 | 14.90 | 15.70 | % | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 80.00 | 9.45 | 13.00 | % | 0 | 0 | 0.44 | 0.75 | 0.02 | -0.05 | 6/20/2025 4:00:00 PM EST | |||
| 82.50 | 8.75 | 11.05 | % | 0 | 0 | 0.47 | 0.70 | 0.02 | -0.05 | 6/20/2025 4:00:00 PM EST | |||
| 85.00 | 7.50 | 8.00 | 7.18 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.64 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 87.50 | 5.75 | 8.05 | 6.02 | % | 1 | 0 | 0.45 | 0.57 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 90.00 | 4.55 | 5.00 | 4.95 | +0.29 | +6.23% | 6 | 3 | 0.38 | 0.49 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 92.50 | 3.60 | 5.00 | 3.60 | +0.32 | +9.76% | 8 | 16 | 0.38 | 0.41 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 95.00 | 2.35 | 3.15 | 2.86 | +0.31 | +12.16% | 3 | 80 | 0.37 | 0.35 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 100.00 | 0.91 | 1.84 | 1.58 | +0.33 | +26.40% | 11 | 6 | 0.34 | 0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 105.00 | 0.65 | 1.04 | 0.90 | % | 54 | 0 | 0.37 | 0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 110.00 | 0.00 | 0.65 | 0.48 | +0.13 | +37.15% | 56 | 2 | 0.34 | 0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.34 | % | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.52 | % | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.84 | % | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.16 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.27 | % | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.37 | % | 2 | 0 | 0.65 | -0.05 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 70.00 | 0.06 | 2.17 | 0.65 | % | 50 | 0 | 0.52 | -0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 75.00 | 0.00 | 2.69 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.15 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 80.00 | 1.15 | 2.67 | 2.26 | +0.25 | +12.44% | 40 | 10 | 0.39 | -0.25 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 82.50 | 1.39 | 3.95 | 2.91 | -0.20 | -6.44% | 1 | 4 | 0.39 | -0.30 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 3.30 | 3.95 | 3.90 | -0.20 | -4.88% | 2 | 3 | 0.39 | -0.36 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 87.50 | 3.70 | 5.05 | 4.87 | -0.21 | -4.14% | 1 | 12 | 0.36 | -0.43 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 90.00 | 4.10 | 6.15 | % | 0 | 0 | 0.32 | -0.51 | 0.03 | -0.05 | 6/20/2025 4:00:00 PM EST | |||
| 92.50 | 6.95 | 8.50 | 7.28 | % | 1 | 0 | 0.40 | -0.59 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 95.00 | 6.95 | 10.35 | % | 0 | 0 | 0.35 | -0.65 | 0.03 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 100.00 | 12.05 | 13.05 | % | 0 | 0 | 0.35 | -0.76 | 0.02 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 105.00 | 16.35 | 17.40 | % | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 110.00 | 19.65 | 23.65 | % | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 115.00 | 24.60 | 28.55 | % | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 120.00 | 29.60 | 33.55 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 125.00 | 34.60 | 38.55 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 130.00 | 39.60 | 43.45 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |