Options Chain for WYNN RESORTS LTD COM (WYNN) - $102.70 as of 8/14/2026 7:09:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 30.85 | 34.90 | 32.88 | % | 0.47 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 75.00 | 26.00 | 30.00 | 28.00 | % | 0.37 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 80.00 | 21.10 | 25.15 | 23.13 | % | 0.29 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 85.00 | 16.35 | 20.35 | 18.35 | % | 0.22 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 90.00 | 11.80 | 15.80 | 13.80 | % | 0.15 | 0 | 0 | 0.56 | 0.86 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 91.00 | 10.95 | 14.95 | 12.95 | % | 0.14 | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 92.00 | 10.10 | 14.05 | 12.08 | % | 0.13 | 0 | 0 | 0.50 | 0.83 | 0.02 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 93.00 | 9.65 | 13.25 | 11.45 | % | 0.12 | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 94.00 | 8.45 | 12.40 | 10.43 | % | 0.11 | 0 | 0 | 0.50 | 0.78 | 0.02 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 95.00 | 7.65 | 11.65 | 9.65 | % | 0.10 | 0 | 0 | 0.47 | 0.76 | 0.02 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 96.00 | 7.35 | 10.90 | 9.13 | % | 0.10 | 0 | 0 | 0.34 | 0.72 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 97.00 | 6.10 | 9.95 | 8.03 | 8.05 | % | 0.08 | 1 | 0 | 0.30 | 0.70 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 98.00 | 5.40 | 9.45 | 7.43 | % | 0.08 | 0 | 0 | 0.31 | 0.67 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 99.00 | 4.80 | 8.70 | 6.75 | % | 0.07 | 0 | 0 | 0.32 | 0.64 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 100.00 | 4.45 | 8.15 | 6.30 | % | 0.06 | 0 | 0 | 0.33 | 0.61 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 101.00 | 3.55 | 7.60 | 5.58 | % | 0.06 | 0 | 0 | 0.32 | 0.58 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 102.00 | 3.70 | 6.95 | 5.33 | % | 0.05 | 0 | 0 | 0.33 | 0.55 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 103.00 | 3.25 | 6.15 | 4.70 | % | 0.05 | 0 | 0 | 0.32 | 0.51 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 104.00 | 2.82 | 6.15 | 4.49 | % | 0.04 | 0 | 0 | 0.34 | 0.48 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 105.00 | 1.64 | 4.95 | 3.30 | % | 0.03 | 0 | 0 | 0.29 | 0.45 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 106.00 | 1.23 | 4.95 | 3.09 | % | 0.03 | 0 | 0 | 0.30 | 0.41 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 107.00 | 1.10 | 4.95 | 3.03 | % | 0.03 | 0 | 0 | 0.31 | 0.38 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 108.00 | 1.22 | 4.60 | 2.91 | % | 0.03 | 0 | 0 | 0.33 | 0.35 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 109.00 | 1.05 | 4.30 | 2.68 | % | 0.02 | 0 | 0 | 0.33 | 0.32 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 110.00 | 0.51 | 2.83 | 1.67 | % | 0.02 | 0 | 0 | 0.27 | 0.28 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 111.00 | 0.73 | 2.61 | 1.67 | % | 0.02 | 0 | 0 | 0.29 | 0.26 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 112.00 | 0.18 | 2.75 | 1.47 | % | 0.01 | 0 | 0 | 0.28 | 0.23 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 113.00 | 0.34 | 2.21 | 1.28 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.03 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 114.00 | 0.00 | 2.67 | 1.34 | % | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 116.00 | 0.19 | 2.78 | 1.49 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 117.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 118.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.01 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 90.00 | 0.23 | 2.84 | 1.54 | % | 0.02 | 0 | 0 | 0.39 | -0.14 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 91.00 | 0.03 | 2.98 | 1.51 | % | 0.02 | 0 | 0 | 0.34 | -0.16 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 92.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.47 | -0.17 | 0.02 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 93.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.44 | -0.19 | 0.02 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 94.00 | 0.55 | 3.45 | 2.00 | % | 0.02 | 0 | 0 | 0.35 | -0.22 | 0.02 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 96.00 | 0.67 | 3.10 | 1.89 | % | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 97.00 | 0.58 | 3.80 | 2.19 | % | 0.02 | 0 | 0 | 0.30 | -0.30 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 98.00 | 0.31 | 4.45 | 2.38 | % | 0.02 | 0 | 0 | 0.28 | -0.33 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 99.00 | 0.68 | 4.75 | 2.72 | % | 0.03 | 0 | 0 | 0.29 | -0.36 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 100.00 | 0.98 | 4.95 | 2.97 | % | 0.03 | 0 | 0 | 0.28 | -0.39 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 101.00 | 1.42 | 5.55 | 3.49 | % | 0.03 | 0 | 0 | 0.29 | -0.42 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 102.00 | 2.74 | 6.00 | 4.37 | % | 0.04 | 0 | 0 | 0.32 | -0.45 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 103.00 | 3.20 | 6.50 | 4.85 | % | 0.05 | 0 | 0 | 0.31 | -0.49 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 104.00 | 4.55 | 6.75 | 5.65 | % | 0.05 | 0 | 0 | 0.33 | -0.52 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 105.00 | 4.00 | 7.50 | 5.75 | % | 0.05 | 0 | 0 | 0.30 | -0.55 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 106.00 | 4.40 | 8.25 | 6.33 | % | 0.06 | 0 | 0 | 0.29 | -0.59 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 107.00 | 4.95 | 8.90 | 6.93 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 108.00 | 5.70 | 9.55 | 7.63 | % | 0.07 | 0 | 0 | 0.28 | -0.65 | 0.03 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 109.00 | 6.25 | 10.20 | 8.23 | % | 0.08 | 0 | 0 | 0.44 | -0.68 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 110.00 | 6.95 | 10.90 | 8.93 | % | 0.08 | 0 | 0 | 0.44 | -0.72 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 111.00 | 8.00 | 11.65 | 9.83 | % | 0.09 | 0 | 0 | 0.44 | -0.74 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 112.00 | 8.40 | 12.45 | 10.43 | % | 0.09 | 0 | 0 | 0.45 | -0.77 | 0.03 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 113.00 | 9.70 | 13.20 | 11.45 | % | 0.10 | 0 | 0 | 0.45 | -0.80 | 0.03 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 114.00 | 10.55 | 13.80 | 12.18 | % | 0.11 | 0 | 0 | 0.45 | -0.81 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 115.00 | 11.40 | 14.95 | 13.18 | % | 0.11 | 0 | 0 | 0.48 | -0.83 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 116.00 | 11.80 | 15.80 | 13.80 | % | 0.12 | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 117.00 | 12.75 | 16.75 | 14.75 | % | 0.13 | 0 | 0 | 0.50 | -0.87 | 0.02 | -0.03 | 8/14/2026 3:59:51 PM EST | |||
| 118.00 | 14.15 | 17.25 | 15.70 | % | 0.13 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 120.00 | 15.55 | 19.20 | 17.38 | % | 0.14 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 125.00 | 20.55 | 24.30 | 22.43 | % | 0.18 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 130.00 | 25.50 | 29.45 | 27.48 | % | 0.21 | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 135.00 | 30.50 | 34.45 | 32.48 | % | 0.24 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 140.00 | 35.50 | 39.45 | 37.48 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 145.00 | 40.50 | 44.45 | 42.48 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST |