Options Chain for WYNN RESORTS LTD COM (WYNN) - $101.50 as of 8/7/2026 10:14:13 AM 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 | 45.00 | 48.90 | 46.95 | % | 0.85 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 60.00 | 40.10 | 44.00 | 42.05 | % | 0.70 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 65.00 | 35.15 | 39.05 | 37.10 | % | 0.57 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 8/6/2026 3:59:50 PM EST | |||
| 70.00 | 30.45 | 34.20 | 32.33 | 28.04 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.83 | 0.98 | 0.00 | -0.01 | 7/8/2026 | 8/6/2026 3:59:50 PM EST |
| 75.00 | 25.45 | 29.20 | 27.33 | % | 0.36 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.02 | 8/6/2026 3:59:50 PM EST | |||
| 80.00 | 21.25 | 24.25 | 22.75 | % | 0.28 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.02 | 8/6/2026 3:59:50 PM EST | |||
| 85.00 | 16.45 | 19.00 | 17.73 | % | 0.21 | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.03 | 8/6/2026 3:59:50 PM EST | |||
| 87.50 | 14.80 | 17.20 | 16.00 | 13.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.56 | 0.84 | 0.01 | -0.04 | 7/31/2026 | 8/6/2026 3:59:50 PM EST |
| 90.00 | 12.55 | 15.30 | 13.93 | 18.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.37 | 0.81 | 0.02 | -0.04 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 92.50 | 10.85 | 13.15 | 12.00 | 12.40 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.35 | 0.76 | 0.02 | -0.04 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 95.00 | 9.20 | 11.00 | 10.10 | 10.15 | 0.00 | 0.00% | 0.11 | 0 | 128 | 0.34 | 0.71 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 97.50 | 7.55 | 9.35 | 8.45 | 8.55 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.32 | 0.66 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 100.00 | 6.15 | 7.65 | 6.90 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.30 | 0.59 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 105.00 | 3.80 | 5.15 | 4.48 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 91 | 0.30 | 0.45 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 110.00 | 2.39 | 3.25 | 2.82 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 128 | 0.30 | 0.31 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 115.00 | 1.15 | 1.90 | 1.53 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 576 | 0.27 | 0.20 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 120.00 | 0.55 | 1.09 | 0.82 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 605 | 0.26 | 0.13 | 0.02 | -0.02 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 125.00 | 0.23 | 0.75 | 0.49 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.30 | 0.07 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 130.00 | 0.03 | 0.55 | 0.29 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.29 | 0.04 | 0.01 | -0.01 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.43 | 0.22 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.02 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.32 | 0.16 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/6/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.73 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 8/6/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.43 | 0.22 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.59 | -0.02 | 0.00 | -0.01 | 7/28/2026 | 8/6/2026 3:59:50 PM EST |
| 75.00 | 0.22 | 0.49 | 0.36 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | -0.05 | 0.01 | -0.02 | 8/3/2026 | 8/6/2026 3:59:50 PM EST |
| 80.00 | 0.32 | 0.84 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.49 | -0.07 | 0.01 | -0.02 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 85.00 | 0.79 | 1.27 | 1.03 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 604 | 0.45 | -0.12 | 0.01 | -0.03 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 87.50 | 1.09 | 1.65 | 1.37 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.35 | -0.16 | 0.01 | -0.04 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 90.00 | 1.48 | 2.07 | 1.78 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.36 | -0.20 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 92.50 | 2.00 | 2.70 | 2.35 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.33 | -0.24 | 0.02 | -0.04 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 95.00 | 2.61 | 3.20 | 2.91 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 266 | 0.34 | -0.29 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 97.50 | 3.45 | 4.35 | 3.90 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.34 | -0.34 | 0.03 | -0.04 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 100.00 | 4.40 | 5.35 | 4.88 | 4.84 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.33 | -0.41 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 105.00 | 6.85 | 8.05 | 7.45 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.30 | -0.55 | 0.03 | -0.04 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 110.00 | 9.85 | 11.55 | 10.70 | 8.85 | 0.00 | 0.00% | 0.10 | 0 | 359 | 0.30 | -0.69 | 0.03 | -0.04 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 115.00 | 13.65 | 15.75 | 14.70 | 12.35 | 0.00 | 0.00% | 0.13 | 0 | 163 | 0.43 | -0.80 | 0.02 | -0.03 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 120.00 | 17.70 | 20.10 | 18.90 | 12.60 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.48 | -0.87 | 0.02 | -0.02 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 125.00 | 22.05 | 25.30 | 23.68 | 29.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.51 | -0.93 | 0.01 | -0.01 | 7/7/2026 | 8/6/2026 3:59:50 PM EST |
| 130.00 | 26.60 | 30.50 | 28.55 | % | 0.22 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 8/6/2026 3:59:50 PM EST | |||
| 135.00 | 31.55 | 35.45 | 33.50 | % | 0.25 | 0 | 0 | 0.61 | -0.98 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 140.00 | 36.55 | 40.45 | 38.50 | % | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 145.00 | 41.60 | 45.45 | 43.53 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 150.00 | 46.55 | 50.45 | 48.50 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 155.00 | 51.55 | 55.45 | 53.50 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 160.00 | 56.55 | 60.45 | 58.50 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST |