Options Chain for WYNN RESORTS LTD COM (WYNN) - $107.93 as of 8/1/2025 9:01:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 71.05 | 74.70 | 72.88 | 73.65 | 0.00 | 0.00% | 2.08 | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:50 PM EST |
| 37.50 | 68.55 | 72.20 | 70.38 | % | 1.88 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 40.00 | 66.05 | 69.55 | 67.80 | % | 1.69 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 42.50 | 63.80 | 66.85 | 65.33 | % | 1.54 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 45.00 | 61.30 | 64.40 | 62.85 | % | 1.40 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 47.50 | 58.80 | 61.90 | 60.35 | % | 1.27 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 50.00 | 56.10 | 59.70 | 57.90 | 31.90 | 0.00 | 0.00% | 1.16 | 0 | 35 | 1.56 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 3:59:50 PM EST |
| 55.00 | 51.15 | 53.80 | 52.48 | 16.15 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 3:59:50 PM EST |
| 60.00 | 47.50 | 48.80 | 48.15 | 50.50 | 0.00 | 0.00% | 0.80 | 0 | 46 | 1.05 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:50 PM EST |
| 62.50 | 43.90 | 46.30 | 45.10 | % | 0.72 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 65.00 | 42.75 | 43.35 | 43.05 | 43.00 | +14.76 | +52.27% | 0.66 | 1 | 14,678 | 0.80 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 67.50 | 40.25 | 41.35 | 40.80 | 15.75 | 0.00 | 0.00% | 0.60 | 0 | 17 | 0.90 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 8/1/2025 3:59:50 PM EST |
| 70.00 | 37.80 | 38.45 | 38.13 | 38.75 | 0.00 | 0.00% | 0.54 | 0 | 908 | 0.67 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:50 PM EST |
| 72.50 | 35.20 | 36.40 | 35.80 | 39.14 | 0.00 | 0.00% | 0.49 | 0 | 817 | 0.89 | 0.99 | 0.00 | -0.01 | 7/8/2025 | 8/1/2025 3:59:50 PM EST |
| 75.00 | 32.75 | 33.85 | 33.30 | 35.43 | 0.00 | 0.00% | 0.44 | 0 | 722 | 0.72 | 0.98 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 77.50 | 30.00 | 31.60 | 30.80 | 32.05 | 0.00 | 0.00% | 0.40 | 0 | 89 | 0.77 | 0.98 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:50 PM EST |
| 80.00 | 27.90 | 29.10 | 28.50 | 30.18 | 0.00 | 0.00% | 0.36 | 0 | 36,279 | 0.68 | 0.96 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 82.50 | 25.60 | 26.55 | 26.08 | 27.30 | 0.00 | 0.00% | 0.32 | 0 | 266 | 0.62 | 0.95 | 0.01 | -0.02 | 7/24/2025 | 8/1/2025 3:59:50 PM EST |
| 85.00 | 23.40 | 23.80 | 23.60 | 24.70 | 0.00 | 0.00% | 0.28 | 0 | 3,559 | 0.44 | 0.93 | 0.01 | -0.03 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 87.50 | 21.15 | 21.50 | 21.33 | 20.77 | -1.09 | -4.99% | 0.24 | 1 | 492 | 0.44 | 0.91 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 90.00 | 18.80 | 19.30 | 19.05 | 18.63 | -1.27 | -6.39% | 0.21 | 9 | 1,148 | 0.43 | 0.88 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 92.50 | 16.65 | 17.00 | 16.83 | 20.53 | 0.00 | 0.00% | 0.18 | 0 | 614 | 0.49 | 0.84 | 0.01 | -0.05 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 95.00 | 14.50 | 14.85 | 14.68 | 14.45 | -1.04 | -6.72% | 0.15 | 2 | 1,085 | 0.40 | 0.80 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 97.50 | 12.55 | 12.85 | 12.70 | 12.65 | -0.48 | -3.66% | 0.13 | 1 | 1,335 | 0.39 | 0.77 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 100.00 | 10.65 | 10.95 | 10.80 | 10.55 | -0.85 | -7.46% | 0.11 | 41 | 1,654 | 0.39 | 0.72 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 105.00 | 7.40 | 7.85 | 7.63 | 7.50 | -0.65 | -7.98% | 0.07 | 24 | 963 | 0.38 | 0.61 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 110.00 | 4.80 | 5.00 | 4.90 | 4.55 | -0.80 | -14.96% | 0.04 | 18 | 2,095 | 0.36 | 0.47 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 115.00 | 2.93 | 3.10 | 3.02 | 2.94 | -0.44 | -13.02% | 0.03 | 72 | 2,754 | 0.36 | 0.32 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 120.00 | 1.59 | 1.83 | 1.71 | 1.62 | -0.46 | -22.12% | 0.01 | 64 | 2,541 | 0.35 | 0.20 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 125.00 | 0.88 | 1.05 | 0.97 | 1.00 | -0.14 | -12.29% | 0.01 | 9 | 1,282 | 0.35 | 0.13 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 130.00 | 0.50 | 0.80 | 0.65 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.37 | 0.08 | 0.01 | -0.02 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 135.00 | 0.27 | 1.94 | 1.11 | 0.45 | +0.03 | +7.15% | 0.01 | 3 | 3,502 | 0.45 | 0.04 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.84 | 0.42 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.50 | 0.02 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.46 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.64 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 150.00 | 0.05 | 1.25 | 0.65 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.52 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.38 | 0.69 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/1/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.26 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/1/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 1.26 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/1/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/1/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.27 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/1/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 14 | 2,097 | 0.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.11 | +275.00% | 0.00 | 1 | 2,017 | 0.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 60.00 | 0.01 | 2.14 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2,403 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 1.29 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 639 | 1.10 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:50 PM EST |
| 65.00 | 0.02 | 0.44 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.67 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.92 | 0.46 | 0.12 | -0.21 | -63.64% | 0.01 | 1 | 2,858 | 0.90 | -0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 70.00 | 0.02 | 0.60 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.61 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 72.50 | 0.06 | 1.36 | 0.71 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 533 | 0.67 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,582 | 0.54 | -0.02 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 1.43 | 0.72 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,280 | 0.76 | -0.02 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 80.00 | 0.06 | 0.80 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5,486 | 0.46 | -0.04 | 0.00 | -0.02 | 7/25/2025 | 8/1/2025 3:59:50 PM EST |
| 82.50 | 0.22 | 0.36 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,386 | 0.44 | -0.05 | 0.01 | -0.02 | 7/28/2025 | 8/1/2025 3:59:50 PM EST |
| 85.00 | 0.37 | 0.49 | 0.43 | 0.50 | +0.14 | +38.89% | 0.01 | 61 | 2,014 | 0.43 | -0.07 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 87.50 | 0.52 | 1.53 | 1.03 | 0.58 | +0.10 | +20.84% | 0.01 | 2 | 856 | 0.48 | -0.09 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 90.00 | 0.53 | 0.84 | 0.69 | 0.70 | +0.05 | +7.70% | 0.01 | 323 | 1,237 | 0.40 | -0.12 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 92.50 | 0.90 | 1.26 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.40 | -0.16 | 0.01 | -0.05 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 95.00 | 1.06 | 1.58 | 1.32 | 1.50 | +0.27 | +21.96% | 0.01 | 13 | 465 | 0.37 | -0.20 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 97.50 | 1.73 | 2.09 | 1.91 | 2.00 | +0.44 | +28.21% | 0.02 | 53 | 410 | 0.38 | -0.23 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 100.00 | 2.35 | 2.66 | 2.51 | 2.70 | +0.39 | +16.89% | 0.03 | 535 | 1,262 | 0.37 | -0.28 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 105.00 | 4.05 | 4.25 | 4.15 | 4.49 | +0.74 | +19.74% | 0.04 | 37 | 899 | 0.36 | -0.39 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 110.00 | 6.50 | 6.75 | 6.63 | 6.59 | +0.39 | +6.29% | 0.06 | 30 | 779 | 0.36 | -0.53 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 115.00 | 9.65 | 10.00 | 9.83 | 9.33 | 0.00 | 0.00% | 0.09 | 0 | 282 | 0.36 | -0.68 | 0.03 | -0.05 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
| 120.00 | 13.35 | 13.65 | 13.50 | 14.10 | +1.60 | +12.80% | 0.11 | 2 | 104 | 0.35 | -0.80 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 125.00 | 17.55 | 18.05 | 17.80 | 16.82 | 0.00 | 0.00% | 0.14 | 0 | 71 | 0.35 | -0.87 | 0.02 | -0.03 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 130.00 | 21.95 | 22.85 | 22.40 | 19.94 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.34 | -0.92 | 0.01 | -0.02 | 7/28/2025 | 8/1/2025 3:59:50 PM EST |
| 135.00 | 26.90 | 27.70 | 27.30 | 39.21 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.01 | 12/10/2024 | 8/1/2025 3:59:50 PM EST |
| 140.00 | 30.45 | 34.10 | 32.28 | % | 0.23 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:50 PM EST | |||
| 145.00 | 35.85 | 39.00 | 37.43 | % | 0.26 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 150.00 | 40.45 | 44.15 | 42.30 | % | 0.28 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 155.00 | 45.40 | 49.10 | 47.25 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST |