Options Chain for WYNN RESORTS LTD COM (WYNN) - $90.51 as of 5/30/2025 6:09:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.50 | 42.70 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 55.00 | 33.65 | 37.70 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 60.00 | 28.50 | 32.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 65.00 | 23.45 | 27.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 68.00 | 21.70 | 23.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 69.00 | 20.60 | 22.65 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 70.00 | 19.75 | 21.65 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 71.00 | 18.90 | 20.50 | 13.44 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:03 PM EST |
| 72.00 | 17.90 | 19.50 | 12.68 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:03 PM EST |
| 73.00 | 16.85 | 18.55 | 19.49 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 74.00 | 15.65 | 17.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 14.85 | 16.45 | 9.68 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:03 PM EST |
| 76.00 | 13.85 | 15.55 | 9.09 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:03 PM EST |
| 77.00 | 12.85 | 14.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 78.00 | 11.90 | 13.55 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 79.00 | 10.90 | 12.55 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 10.00 | 11.40 | 13.02 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.98 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 81.00 | 8.85 | 10.55 | 4.69 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.97 | 0.01 | -0.03 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 82.00 | 8.05 | 9.45 | 10.17 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.96 | 0.02 | -0.04 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 83.00 | 7.10 | 8.50 | 5.00 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.93 | 0.03 | -0.05 | 5/9/2025 | 5/30/2025 4:00:03 PM EST |
| 84.00 | 6.15 | 7.55 | 6.95 | 0.00 | 0.00% | 0 | 24 | 0.58 | 0.91 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 5.65 | 6.10 | 4.89 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.87 | 0.04 | -0.08 | 5/9/2025 | 5/30/2025 4:00:03 PM EST |
| 86.00 | 4.70 | 5.20 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.83 | 0.05 | -0.09 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 87.00 | 2.61 | 5.30 | 7.05 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.77 | 0.06 | -0.11 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 88.00 | 1.83 | 3.55 | 3.15 | -2.47 | -43.95% | 5 | 24 | 0.24 | 0.71 | 0.07 | -0.12 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 89.00 | 2.19 | 2.87 | 2.48 | -6.11 | -71.13% | 5 | 7 | 0.35 | 0.63 | 0.08 | -0.13 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 1.90 | 2.17 | 1.95 | -0.43 | -18.07% | 82 | 100 | 0.36 | 0.55 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 91.00 | 1.31 | 1.65 | 1.44 | -0.43 | -23.00% | 8 | 23 | 0.35 | 0.46 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 92.00 | 1.03 | 1.35 | 1.10 | -1.07 | -49.31% | 60 | 33 | 0.37 | 0.37 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 93.00 | 0.56 | 0.87 | 0.79 | -0.76 | -49.04% | 102 | 83 | 0.33 | 0.29 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 94.00 | 0.50 | 0.60 | 0.48 | -0.68 | -58.63% | 32 | 41 | 0.35 | 0.21 | 0.07 | -0.09 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 0.15 | 0.43 | 0.35 | -0.15 | -30.00% | 33 | 231 | 0.33 | 0.16 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 96.00 | 0.19 | 0.35 | 0.21 | -0.43 | -67.19% | 3 | 28 | 0.36 | 0.11 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 97.00 | 0.03 | 0.38 | 0.16 | -0.31 | -65.96% | 3 | 59 | 0.38 | 0.08 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 98.00 | 0.11 | 0.16 | 0.13 | -0.19 | -59.38% | 1 | 119 | 0.38 | 0.06 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 98.50 | 0.00 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.05 | 0.02 | -0.03 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 99.00 | 0.04 | 0.11 | 0.10 | -0.10 | -50.00% | 26 | 63 | 0.40 | 0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 100.00 | 0.02 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 131 | 0.43 | 0.03 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 101.00 | 0.00 | 1.30 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.01 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 102.00 | 0.00 | 0.33 | 0.25 | -0.01 | -3.85% | 1 | 28 | 0.60 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 103.00 | 0.00 | 1.28 | 0.69 | 0.00 | 0.00% | 0 | 61 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 104.00 | 0.00 | 1.28 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 90 | 0.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 106.00 | 0.00 | 2.13 | 0.02 | -0.30 | -93.75% | 1 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 107.00 | 0.00 | 1.27 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 108.00 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 109.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.01 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 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 | 0.66 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.06 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.06 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.07 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 68.00 | 0.00 | 1.27 | 0.68 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 69.00 | 0.00 | 1.27 | 0.91 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 71.00 | 0.00 | 2.13 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 72.00 | 0.00 | 1.27 | 0.01 | -1.44 | -99.31% | 9 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 73.00 | 0.00 | 1.25 | 1.69 | 0.00 | 0.00% | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:03 PM EST |
| 74.00 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 76.00 | 0.00 | 0.20 | 0.32 | -0.04 | -11.12% | 1 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 77.00 | 0.00 | 0.22 | 0.55 | +0.40 | +266.67% | 1 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 78.00 | 0.00 | 1.29 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 79.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.09 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.58 | 0.07 | 0.00 | 0.00% | 2 | 46 | 0.75 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 81.00 | 0.06 | 0.10 | 0.09 | -0.01 | -10.00% | 10 | 26 | 0.45 | -0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 82.00 | 0.07 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 32 | 0.46 | -0.04 | 0.02 | -0.04 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 83.00 | 0.08 | 1.85 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.07 | 0.03 | -0.05 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 84.00 | 0.15 | 0.24 | 0.22 | -0.04 | -15.39% | 54 | 18 | 0.49 | -0.09 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 0.24 | 0.33 | 0.32 | -0.06 | -15.79% | 14 | 12 | 0.39 | -0.13 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 86.00 | 0.34 | 0.84 | 0.39 | +0.05 | +14.71% | 2 | 46 | 0.43 | -0.17 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 87.00 | 0.49 | 0.80 | 0.58 | -0.57 | -49.57% | 55 | 31 | 0.38 | -0.23 | 0.06 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 88.00 | 0.69 | 1.33 | 1.00 | +0.32 | +47.06% | 29 | 97 | 0.40 | -0.29 | 0.07 | -0.12 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 89.00 | 0.39 | 1.99 | 1.23 | +0.09 | +7.90% | 152 | 92 | 0.37 | -0.37 | 0.08 | -0.13 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 1.26 | 1.66 | 1.51 | +0.15 | +11.03% | 31 | 134 | 0.33 | -0.45 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 91.00 | 1.02 | 2.72 | 1.98 | +0.35 | +21.48% | 10 | 28 | 0.31 | -0.54 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 92.00 | 2.01 | 2.63 | 2.83 | +0.83 | +41.50% | 55 | 35 | 0.28 | -0.63 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 93.00 | 1.74 | 3.65 | 3.75 | +2.37 | +171.74% | 13 | 17 | 0.22 | -0.71 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 94.00 | 2.18 | 4.15 | 4.90 | 0.00 | 0.00% | 0 | 18 | 0.18 | -0.79 | 0.07 | -0.09 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 4.50 | 5.40 | 5.12 | +1.22 | +31.29% | 2 | 79 | 0.32 | -0.84 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 96.00 | 5.40 | 6.10 | 6.05 | +1.46 | +31.81% | 58 | 11 | 0.32 | -0.89 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 97.00 | 5.85 | 7.10 | 2.89 | 0.00 | 0.00% | 0 | 38 | 0.55 | -0.92 | 0.03 | -0.05 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 98.00 | 6.75 | 8.25 | 5.31 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.94 | 0.02 | -0.04 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 98.50 | 7.20 | 8.60 | % | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 99.00 | 7.80 | 9.15 | % | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 100.00 | 8.65 | 10.15 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 101.00 | 9.75 | 11.10 | 10.83 | % | 26 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 102.00 | 10.70 | 12.25 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 103.00 | 11.65 | 13.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 104.00 | 12.45 | 14.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 105.00 | 13.65 | 15.15 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 106.00 | 14.80 | 16.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 107.00 | 15.55 | 17.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 108.00 | 16.40 | 18.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 109.00 | 17.45 | 19.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 110.00 | 18.50 | 20.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 115.00 | 23.65 | 25.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 120.00 | 27.35 | 31.45 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |