Options Chain for WYNN RESORTS LTD COM (WYNN) - $100.28 as of 8/24/2026 4:03:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.75 | 46.90 | 44.83 | % | 0.82 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 60.00 | 37.80 | 41.90 | 39.85 | % | 0.66 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 65.00 | 32.85 | 36.95 | 34.90 | % | 0.54 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 70.00 | 28.55 | 31.30 | 29.93 | 28.04 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 8/24/2026 3:59:54 PM EST |
| 75.00 | 23.10 | 26.85 | 24.98 | % | 0.33 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 80.00 | 18.25 | 22.35 | 20.30 | 24.43 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.67 | 0.96 | 0.01 | -0.02 | 8/11/2026 | 8/24/2026 3:59:54 PM EST |
| 85.00 | 13.60 | 17.45 | 15.53 | % | 0.18 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 87.50 | 11.75 | 14.95 | 13.35 | 13.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | 0.87 | 0.02 | -0.04 | 7/31/2026 | 8/24/2026 3:59:54 PM EST |
| 90.00 | 10.05 | 12.65 | 11.35 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.45 | 0.82 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 92.50 | 8.00 | 10.65 | 9.33 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.30 | 0.76 | 0.03 | -0.05 | 8/5/2026 | 8/24/2026 3:59:54 PM EST |
| 95.00 | 5.60 | 9.55 | 7.58 | 8.55 | 0.00 | 0.00% | 0.08 | 0 | 126 | 0.30 | 0.69 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 97.50 | 4.60 | 6.30 | 5.45 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.27 | 0.61 | 0.03 | -0.05 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 100.00 | 3.95 | 6.55 | 5.25 | 4.70 | -0.90 | -16.08% | 0.05 | 27 | 113 | 0.34 | 0.53 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 105.00 | 2.02 | 2.89 | 2.46 | 2.80 | -0.50 | -15.16% | 0.02 | 18 | 173 | 0.29 | 0.36 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 110.00 | 0.99 | 1.60 | 1.30 | 1.45 | -0.47 | -24.48% | 0.01 | 14 | 258 | 0.29 | 0.22 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 115.00 | 0.08 | 0.95 | 0.52 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.26 | 0.12 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 120.00 | 0.05 | 0.63 | 0.34 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.29 | 0.06 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.43 | 0.22 | 0.16 | -0.10 | -38.47% | 0.00 | 1 | 516 | 0.38 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.42 | 0.21 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 23 | 0.43 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.81 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.73 | 0.37 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.76 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.67 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.63 | 0.32 | 0.15 | -0.01 | -6.25% | 0.00 | 72 | 30 | 0.54 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 80.00 | 0.05 | 0.61 | 0.33 | 0.32 | -0.02 | -5.89% | 0.00 | 1 | 226 | 0.36 | -0.04 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 85.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.13 | -17.81% | 0.01 | 40 | 694 | 0.34 | -0.09 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 87.50 | 0.42 | 1.41 | 0.92 | 0.81 | -0.22 | -21.36% | 0.01 | 6 | 77 | 0.33 | -0.13 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 90.00 | 0.38 | 2.43 | 1.41 | 1.20 | +0.03 | +2.57% | 0.02 | 61 | 50 | 0.33 | -0.18 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 92.50 | 1.31 | 2.33 | 1.82 | 1.81 | +0.19 | +11.73% | 0.02 | 52 | 112 | 0.32 | -0.24 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 95.00 | 2.06 | 2.91 | 2.49 | 2.51 | +0.21 | +9.13% | 0.03 | 10 | 317 | 0.31 | -0.31 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 97.50 | 2.01 | 4.90 | 3.46 | 3.32 | -0.23 | -6.48% | 0.04 | 6 | 87 | 0.31 | -0.39 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 100.00 | 3.75 | 5.60 | 4.68 | 4.18 | -0.62 | -12.92% | 0.05 | 1 | 219 | 0.31 | -0.47 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 105.00 | 6.35 | 8.95 | 7.65 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 202 | 0.30 | -0.64 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 110.00 | 10.10 | 11.90 | 11.00 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 326 | 0.35 | -0.78 | 0.03 | -0.03 | 8/11/2026 | 8/24/2026 3:59:54 PM EST |
| 115.00 | 14.00 | 17.80 | 15.90 | 12.85 | 0.00 | 0.00% | 0.14 | 0 | 171 | 0.51 | -0.88 | 0.02 | -0.02 | 8/13/2026 | 8/24/2026 3:59:54 PM EST |
| 120.00 | 18.55 | 22.60 | 20.58 | 19.27 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.57 | -0.94 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 125.00 | 23.50 | 27.60 | 25.55 | 23.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 8/18/2026 | 8/24/2026 3:59:54 PM EST |
| 130.00 | 28.90 | 32.00 | 30.45 | % | 0.23 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 135.00 | 33.80 | 37.55 | 35.68 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 140.00 | 38.45 | 42.75 | 40.60 | 39.98 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 145.00 | 43.45 | 47.70 | 45.58 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 150.00 | 48.45 | 52.75 | 50.60 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 155.00 | 53.45 | 57.75 | 55.60 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 160.00 | 58.45 | 62.75 | 60.60 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |