Options Chain for WYNN RESORTS LTD COM (WYNN) - $92.48 as of 9/3/2026 7:17:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 10.85 | 14.80 | 12.83 | % | 0.16 | 0 | 0 | 0.57 | 0.90 | 0.02 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 81.00 | 10.00 | 13.95 | 11.98 | % | 0.15 | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 82.00 | 9.10 | 13.05 | 11.08 | % | 0.14 | 0 | 0 | 0.54 | 0.85 | 0.02 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 83.00 | 8.30 | 12.25 | 10.28 | % | 0.12 | 0 | 0 | 0.52 | 0.83 | 0.02 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 84.00 | 7.45 | 11.45 | 9.45 | % | 0.11 | 0 | 0 | 0.51 | 0.80 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 85.00 | 6.80 | 10.25 | 8.53 | % | 0.10 | 0 | 0 | 0.31 | 0.76 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 86.00 | 6.05 | 9.50 | 7.78 | % | 0.09 | 0 | 0 | 0.45 | 0.74 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 87.00 | 5.25 | 9.20 | 7.23 | % | 0.08 | 0 | 0 | 0.34 | 0.69 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 88.00 | 4.65 | 7.45 | 6.05 | % | 0.07 | 0 | 0 | 0.30 | 0.66 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 89.00 | 4.05 | 6.90 | 5.48 | % | 0.06 | 0 | 0 | 0.30 | 0.62 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 90.00 | 3.55 | 7.35 | 5.45 | % | 0.06 | 0 | 0 | 0.34 | 0.58 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 91.00 | 2.84 | 6.75 | 4.80 | % | 0.05 | 0 | 0 | 0.33 | 0.54 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 92.00 | 2.32 | 5.55 | 3.94 | % | 0.04 | 0 | 0 | 0.31 | 0.51 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 93.00 | 1.85 | 5.15 | 3.50 | % | 0.04 | 0 | 0 | 0.31 | 0.47 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 94.00 | 1.41 | 5.15 | 3.28 | % | 0.03 | 0 | 0 | 0.32 | 0.43 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 95.00 | 2.56 | 3.40 | 2.98 | 2.28 | % | 0.03 | 6 | 0 | 0.33 | 0.39 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 96.00 | 0.65 | 4.20 | 2.43 | % | 0.03 | 0 | 0 | 0.30 | 0.36 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 97.00 | 0.33 | 3.90 | 2.12 | % | 0.02 | 0 | 0 | 0.30 | 0.32 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 98.00 | 0.19 | 4.10 | 2.15 | % | 0.02 | 0 | 0 | 0.31 | 0.29 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 99.00 | 0.01 | 3.85 | 1.93 | % | 0.02 | 0 | 0 | 0.29 | 0.25 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.46 | 0.24 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 101.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 0.49 | 0.22 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 102.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 0.50 | 0.19 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 103.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.49 | 0.17 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 104.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.02 | -0.02 | 9/3/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.57 | -0.10 | 0.02 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 81.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.56 | -0.12 | 0.02 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 82.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.54 | -0.15 | 0.02 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 83.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.53 | -0.17 | 0.02 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 84.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.51 | -0.20 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 85.00 | 0.07 | 3.60 | 1.84 | % | 0.02 | 0 | 0 | 0.30 | -0.24 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 86.00 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 0 | 0.49 | -0.26 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 87.00 | 0.44 | 4.05 | 2.25 | % | 0.03 | 0 | 0 | 0.30 | -0.31 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 88.00 | 0.45 | 4.45 | 2.45 | % | 0.03 | 0 | 0 | 0.29 | -0.34 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 89.00 | 1.30 | 4.75 | 3.03 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 90.00 | 1.29 | 5.05 | 3.17 | % | 0.04 | 0 | 0 | 0.29 | -0.42 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 91.00 | 1.94 | 5.55 | 3.75 | % | 0.04 | 0 | 0 | 0.30 | -0.46 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 92.00 | 2.91 | 6.05 | 4.48 | % | 0.05 | 0 | 0 | 0.32 | -0.49 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 93.00 | 3.55 | 6.55 | 5.05 | % | 0.05 | 0 | 0 | 0.32 | -0.53 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 94.00 | 4.20 | 7.15 | 5.68 | % | 0.06 | 0 | 0 | 0.32 | -0.57 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 95.00 | 3.75 | 7.75 | 5.75 | % | 0.06 | 0 | 0 | 0.27 | -0.61 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 96.00 | 4.45 | 8.40 | 6.43 | % | 0.07 | 0 | 0 | 0.26 | -0.64 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 97.00 | 6.35 | 9.10 | 7.73 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.04 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 98.00 | 5.95 | 9.80 | 7.88 | % | 0.08 | 0 | 0 | 0.44 | -0.71 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 99.00 | 7.95 | 10.60 | 9.28 | % | 0.09 | 0 | 0 | 0.32 | -0.75 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 100.00 | 7.55 | 11.25 | 9.40 | % | 0.09 | 0 | 0 | 0.47 | -0.76 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 101.00 | 8.45 | 12.15 | 10.30 | % | 0.10 | 0 | 0 | 0.48 | -0.78 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 102.00 | 9.15 | 13.00 | 11.08 | % | 0.11 | 0 | 0 | 0.49 | -0.81 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 103.00 | 10.35 | 13.90 | 12.13 | % | 0.12 | 0 | 0 | 0.50 | -0.83 | 0.03 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 104.00 | 10.80 | 14.75 | 12.78 | % | 0.12 | 0 | 0 | 0.51 | -0.86 | 0.02 | -0.02 | 9/3/2026 3:59:58 PM EST |