Options Chain for WYNN RESORTS LTD COM (WYNN) - $110.89 as of 8/22/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.60 | 56.35 | 54.48 | % | 0.91 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 47.70 | 51.35 | 49.53 | % | 0.76 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 42.75 | 46.35 | 44.55 | % | 0.64 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 37.70 | 41.05 | 39.38 | % | 0.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 34.00 | 34.95 | 34.48 | 31.75 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 29.05 | 30.00 | 29.53 | % | 0.35 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 24.10 | 25.05 | 24.58 | 19.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 93.00 | 21.10 | 22.05 | 21.58 | % | 0.23 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 94.00 | 20.05 | 21.05 | 20.55 | % | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 19.05 | 19.90 | 19.48 | 12.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 96.00 | 18.10 | 19.10 | 18.60 | 10.53 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 97.00 | 17.10 | 18.05 | 17.58 | % | 0.18 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 98.00 | 16.15 | 17.10 | 16.63 | 9.51 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.03 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 99.00 | 15.15 | 16.15 | 15.65 | 15.55 | +2.07 | +15.36% | 0.16 | 5 | 9 | 0.61 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 14.15 | 15.10 | 14.63 | 10.28 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.59 | 0.98 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 101.00 | 13.15 | 14.15 | 13.65 | 10.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | 0.97 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 102.00 | 12.20 | 13.20 | 12.70 | 8.12 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.52 | 0.96 | 0.01 | -0.05 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 103.00 | 11.20 | 12.25 | 11.73 | % | 0.11 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 104.00 | 10.30 | 11.20 | 10.75 | 7.61 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | 0.94 | 0.02 | -0.05 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 9.35 | 10.30 | 9.83 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.45 | 0.92 | 0.02 | -0.06 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 106.00 | 8.60 | 9.25 | 8.93 | 4.45 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.44 | 0.90 | 0.02 | -0.07 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 107.00 | 7.80 | 8.15 | 7.98 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.28 | 0.88 | 0.03 | -0.07 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 108.00 | 6.95 | 8.20 | 7.58 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.27 | 0.85 | 0.03 | -0.08 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 109.00 | 5.25 | 6.45 | 5.85 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.22 | 0.81 | 0.04 | -0.09 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 4.55 | 6.65 | 5.60 | 5.14 | +1.39 | +37.07% | 0.05 | 22 | 30 | 0.22 | 0.77 | 0.05 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 111.00 | 4.55 | 5.20 | 4.88 | 4.94 | +2.00 | +68.03% | 0.04 | 1 | 43 | 0.28 | 0.72 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 112.00 | 3.95 | 4.15 | 4.05 | 4.10 | +1.23 | +42.86% | 0.04 | 16 | 26 | 0.25 | 0.67 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 113.00 | 3.30 | 3.70 | 3.50 | 3.36 | +1.12 | +50.00% | 0.03 | 27 | 44 | 0.28 | 0.61 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 114.00 | 2.77 | 2.96 | 2.87 | 2.85 | +0.70 | +32.56% | 0.03 | 52 | 36 | 0.28 | 0.55 | 0.06 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 2.29 | 2.45 | 2.37 | 2.50 | +0.90 | +56.25% | 0.02 | 42 | 59 | 0.28 | 0.49 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 116.00 | 1.87 | 1.98 | 1.93 | 1.90 | +0.53 | +38.69% | 0.02 | 20 | 23 | 0.28 | 0.43 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 117.00 | 1.51 | 1.62 | 1.57 | 1.55 | +0.61 | +64.90% | 0.01 | 4 | 25 | 0.28 | 0.37 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 118.00 | 1.19 | 1.32 | 1.26 | 1.29 | +0.47 | +57.32% | 0.01 | 6 | 52 | 0.28 | 0.32 | 0.05 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 119.00 | 0.95 | 1.06 | 1.01 | 0.96 | +0.44 | +84.62% | 0.01 | 1 | 16 | 0.29 | 0.27 | 0.05 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 0.74 | 0.83 | 0.79 | 0.77 | +0.12 | +18.47% | 0.01 | 67 | 69 | 0.29 | 0.22 | 0.05 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 121.00 | 0.57 | 0.66 | 0.62 | 0.65 | % | 0.01 | 31 | 0 | 0.29 | 0.18 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 122.00 | 0.44 | 0.52 | 0.48 | % | 0.00 | 0 | 0 | 0.29 | 0.15 | 0.03 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 123.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.33 | 0.12 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 124.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.33 | 0.10 | 0.03 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 0.19 | 0.27 | 0.23 | 0.23 | -0.14 | -37.84% | 0.00 | 5 | 20 | 0.30 | 0.08 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 126.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.02 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.38 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.02 | 0.01 | -0.01 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 93.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.76 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 0.13 | 0.07 | 0.14 | -0.18 | -56.25% | 0.00 | 2 | 40 | 0.49 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 97.00 | 0.00 | 0.73 | 0.37 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 98.00 | 0.01 | 0.28 | 0.15 | 0.19 | -0.19 | -50.00% | 0.00 | 2 | 2 | 0.41 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 99.00 | 0.03 | 0.48 | 0.26 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | -0.01 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 0.03 | 0.53 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.43 | -0.02 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 101.00 | 0.01 | 0.54 | 0.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.39 | -0.03 | 0.01 | -0.04 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 102.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.28 | -65.12% | 0.00 | 4 | 4 | 0.34 | -0.04 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 103.00 | 0.15 | 0.20 | 0.18 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 104.00 | 0.19 | 0.24 | 0.22 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | -0.06 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.34 | -0.08 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 106.00 | 0.32 | 0.39 | 0.36 | 0.36 | -0.69 | -65.72% | 0.00 | 46 | 29 | 0.32 | -0.10 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 107.00 | 0.36 | 0.56 | 0.46 | 0.55 | -0.97 | -63.82% | 0.00 | 25 | 29 | 0.31 | -0.12 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 108.00 | 0.00 | 0.62 | 0.31 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | -0.15 | 0.03 | -0.08 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 109.00 | 0.68 | 0.78 | 0.73 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.30 | -0.19 | 0.04 | -0.09 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 0.90 | 1.00 | 0.95 | 0.93 | -1.28 | -57.92% | 0.01 | 2 | 4 | 0.30 | -0.23 | 0.05 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 111.00 | 1.13 | 1.25 | 1.19 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | -0.28 | 0.05 | -0.10 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 112.00 | 1.45 | 1.56 | 1.51 | 1.74 | -1.16 | -40.00% | 0.01 | 1 | 9 | 0.30 | -0.33 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 113.00 | 1.82 | 1.95 | 1.89 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.39 | 0.06 | -0.10 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 114.00 | 2.08 | 2.40 | 2.24 | 2.24 | -2.66 | -54.29% | 0.02 | 24 | 9 | 0.30 | -0.45 | 0.06 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 2.67 | 2.92 | 2.80 | 2.82 | % | 0.02 | 24 | 0 | 0.30 | -0.51 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 116.00 | 3.30 | 3.50 | 3.40 | 4.05 | % | 0.03 | 1 | 0 | 0.30 | -0.57 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 117.00 | 3.95 | 4.15 | 4.05 | % | 0.03 | 0 | 0 | 0.29 | -0.63 | 0.06 | -0.10 | 8/22/2025 3:59:56 PM EST | |||
| 118.00 | 3.75 | 5.70 | 4.73 | % | 0.04 | 0 | 0 | 0.30 | -0.68 | 0.05 | -0.09 | 8/22/2025 3:59:56 PM EST | |||
| 119.00 | 5.35 | 5.90 | 5.63 | % | 0.05 | 0 | 0 | 0.32 | -0.73 | 0.05 | -0.08 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 6.10 | 6.90 | 6.50 | % | 0.05 | 0 | 0 | 0.33 | -0.78 | 0.05 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 121.00 | 7.00 | 7.30 | 7.15 | % | 0.06 | 0 | 0 | 0.30 | -0.82 | 0.04 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 122.00 | 7.80 | 8.75 | 8.28 | % | 0.07 | 0 | 0 | 0.43 | -0.85 | 0.03 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 123.00 | 8.40 | 9.40 | 8.90 | % | 0.07 | 0 | 0 | 0.41 | -0.88 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 124.00 | 9.30 | 10.20 | 9.75 | % | 0.08 | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 10.25 | 11.25 | 10.75 | % | 0.09 | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 126.00 | 11.25 | 12.25 | 11.75 | % | 0.09 | 0 | 0 | 0.46 | -0.94 | 0.02 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 14.90 | 16.40 | 15.65 | % | 0.12 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 20.15 | 21.20 | 20.68 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |