Options Chain for WYNN RESORTS LTD COM (WYNN) - $101.22 as of 5/27/2026 9:29:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 50.60 | 53.85 | 52.23 | % | 1.04 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 55.00 | 46.10 | 48.55 | 47.33 | % | 0.86 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 60.00 | 41.40 | 44.00 | 42.70 | % | 0.71 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 65.00 | 36.90 | 39.55 | 38.23 | % | 0.59 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 70.00 | 32.45 | 35.00 | 33.73 | % | 0.48 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 75.00 | 27.50 | 30.80 | 29.15 | % | 0.39 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 80.00 | 23.45 | 26.75 | 25.10 | % | 0.31 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 85.00 | 19.85 | 22.40 | 21.13 | % | 0.25 | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.03 | 5/27/2026 4:00:06 PM EST | |||
| 87.50 | 18.35 | 20.55 | 19.45 | % | 0.22 | 0 | 0 | 0.40 | 0.75 | 0.01 | -0.03 | 5/27/2026 4:00:06 PM EST | |||
| 90.00 | 16.65 | 18.95 | 17.80 | 17.19 | +0.19 | +1.12% | 0.20 | 1 | 2 | 0.40 | 0.72 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 92.50 | 15.55 | 17.60 | 16.58 | 20.90 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.41 | 0.69 | 0.01 | -0.03 | 3/23/2026 | 5/27/2026 4:00:06 PM EST |
| 95.00 | 14.05 | 15.60 | 14.83 | 14.11 | +2.00 | +16.52% | 0.16 | 1 | 10 | 0.40 | 0.66 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 97.50 | 12.45 | 15.00 | 13.73 | % | 0.14 | 0 | 0 | 0.41 | 0.62 | 0.01 | -0.03 | 5/27/2026 4:00:06 PM EST | |||
| 100.00 | 10.90 | 12.65 | 11.78 | 11.54 | +2.14 | +22.77% | 0.12 | 1 | 121 | 0.38 | 0.59 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 105.00 | 8.80 | 10.25 | 9.53 | 9.89 | +1.99 | +25.19% | 0.09 | 2 | 31 | 0.38 | 0.52 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 110.00 | 7.15 | 8.35 | 7.75 | 7.53 | +1.48 | +24.47% | 0.07 | 1 | 410 | 0.38 | 0.44 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 115.00 | 5.70 | 6.40 | 6.05 | 5.70 | +1.10 | +23.92% | 0.05 | 2,277 | 5,207 | 0.38 | 0.37 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 120.00 | 4.30 | 5.05 | 4.68 | 4.49 | +0.90 | +25.07% | 0.04 | 8,090 | 1,433 | 0.37 | 0.31 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 125.00 | 2.07 | 4.00 | 3.04 | 3.75 | +0.97 | +34.90% | 0.02 | 18 | 2,539 | 0.34 | 0.24 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 130.00 | 2.26 | 2.90 | 2.58 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.36 | 0.19 | 0.01 | -0.02 | 5/15/2026 | 5/27/2026 4:00:06 PM EST |
| 135.00 | 0.53 | 2.86 | 1.70 | 1.92 | -0.10 | -4.95% | 0.01 | 6 | 14 | 0.33 | 0.14 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 140.00 | 1.20 | 1.65 | 1.43 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | 0.11 | 0.01 | -0.01 | 5/22/2026 | 5/27/2026 4:00:06 PM EST |
| 145.00 | 0.52 | 1.75 | 1.14 | % | 0.01 | 0 | 34 | 0.35 | 0.08 | 0.01 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 150.00 | 0.52 | 1.26 | 0.89 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.36 | 0.06 | 0.01 | -0.01 | 5/13/2026 | 5/27/2026 4:00:06 PM EST |
| 155.00 | 0.35 | 1.10 | 0.73 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 160.00 | 0.30 | 2.70 | 1.50 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.04 | 0.00 | -0.01 | 4/17/2026 | 5/27/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 6 | 0.42 | 0.03 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 170.00 | 0.08 | 0.79 | 0.44 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.37 | 0.02 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 4:00:06 PM EST |
| 175.00 | 0.01 | 0.56 | 0.29 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.34 | 0.02 | 0.00 | 0.00 | 3/23/2026 | 5/27/2026 4:00:06 PM EST |
| 180.00 | 0.01 | 0.52 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.60 | 0.31 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.49 | -0.02 | 0.00 | -0.01 | 5/1/2026 | 5/27/2026 4:00:06 PM EST |
| 55.00 | 0.20 | 0.77 | 0.49 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.51 | -0.03 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 4:00:06 PM EST |
| 60.00 | 0.50 | 1.03 | 0.77 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.51 | -0.05 | 0.00 | -0.01 | 5/5/2026 | 5/27/2026 4:00:06 PM EST |
| 65.00 | 0.50 | 1.41 | 0.96 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.46 | -0.07 | 0.00 | -0.01 | 5/14/2026 | 5/27/2026 4:00:06 PM EST |
| 70.00 | 1.03 | 1.94 | 1.49 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.46 | -0.09 | 0.00 | -0.02 | 3/30/2026 | 5/27/2026 4:00:06 PM EST |
| 75.00 | 1.92 | 2.64 | 2.28 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.45 | -0.13 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 80.00 | 1.71 | 4.45 | 3.08 | 3.59 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.43 | -0.17 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 85.00 | 2.80 | 5.55 | 4.18 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.42 | -0.22 | 0.01 | -0.03 | 5/12/2026 | 5/27/2026 4:00:06 PM EST |
| 87.50 | 4.35 | 5.45 | 4.90 | % | 0.06 | 0 | 0 | 0.41 | -0.25 | 0.01 | -0.03 | 5/27/2026 4:00:06 PM EST | |||
| 90.00 | 4.05 | 6.95 | 5.50 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.40 | -0.28 | 0.01 | -0.03 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 92.50 | 6.10 | 7.15 | 6.63 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.31 | 0.01 | -0.03 | 5/11/2026 | 5/27/2026 4:00:06 PM EST |
| 95.00 | 6.85 | 8.05 | 7.45 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.40 | -0.34 | 0.01 | -0.03 | 5/15/2026 | 5/27/2026 4:00:06 PM EST |
| 97.50 | 8.05 | 9.10 | 8.58 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.40 | -0.38 | 0.01 | -0.03 | 5/12/2026 | 5/27/2026 4:00:06 PM EST |
| 100.00 | 8.60 | 10.65 | 9.63 | 9.45 | -2.15 | -18.54% | 0.10 | 29 | 59 | 0.39 | -0.41 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 105.00 | 11.60 | 12.95 | 12.28 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.39 | -0.48 | 0.01 | -0.03 | 5/22/2026 | 5/27/2026 4:00:06 PM EST |
| 110.00 | 14.20 | 16.30 | 15.25 | 14.95 | % | 0.14 | 26 | 4 | 0.38 | -0.56 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST | |
| 115.00 | 17.85 | 19.30 | 18.58 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.38 | -0.63 | 0.01 | -0.03 | 3/23/2026 | 5/27/2026 4:00:06 PM EST |
| 120.00 | 21.30 | 22.95 | 22.13 | 22.70 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.37 | -0.69 | 0.01 | -0.03 | 3/25/2026 | 5/27/2026 4:00:06 PM EST |
| 125.00 | 24.85 | 26.70 | 25.78 | % | 0.21 | 0 | 14 | 0.35 | -0.76 | 0.01 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 130.00 | 28.10 | 31.30 | 29.70 | % | 0.23 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 135.00 | 32.90 | 35.85 | 34.38 | % | 0.25 | 0 | 13 | 0.43 | -0.86 | 0.01 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 140.00 | 37.80 | 40.50 | 39.15 | % | 0.28 | 0 | 8 | 0.44 | -0.89 | 0.01 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 145.00 | 42.05 | 45.95 | 44.00 | % | 0.30 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 150.00 | 46.85 | 50.85 | 48.85 | % | 0.33 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 155.00 | 51.85 | 55.80 | 53.83 | % | 0.35 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 160.00 | 56.85 | 60.80 | 58.83 | % | 0.37 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 165.00 | 61.70 | 65.85 | 63.78 | % | 0.39 | 0 | 0 | 0.62 | -0.97 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 170.00 | 66.70 | 70.80 | 68.75 | % | 0.40 | 0 | 0 | 0.63 | -0.98 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 175.00 | 71.80 | 75.90 | 73.85 | % | 0.42 | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 180.00 | 76.85 | 80.90 | 78.88 | % | 0.44 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST |