Options Chain for WYNN RESORTS LTD COM (WYNN) - $102.22 as of 8/5/2026 7:03:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 64.55 | 68.50 | 66.53 | 71.95 | % | 1.90 | 2 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:47 PM EST | |
| 37.50 | 62.10 | 66.05 | 64.08 | % | 1.71 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 40.00 | 59.70 | 63.55 | 61.63 | % | 1.54 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 42.50 | 57.20 | 61.20 | 59.20 | % | 1.39 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 45.00 | 55.50 | 58.65 | 57.08 | % | 1.27 | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 47.50 | 52.95 | 56.35 | 54.65 | % | 1.15 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 50.00 | 50.40 | 53.80 | 52.10 | % | 1.04 | 0 | 57 | 1.01 | 0.99 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 55.00 | 45.65 | 48.85 | 47.25 | % | 0.86 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 8/5/2026 3:59:47 PM EST | |||
| 60.00 | 41.10 | 44.15 | 42.63 | 48.90 | 0.00 | 0.00% | 0.71 | 0 | 4 | 0.82 | 0.97 | 0.00 | -0.01 | 4/15/2026 | 8/5/2026 3:59:47 PM EST |
| 62.50 | 38.95 | 41.80 | 40.38 | % | 0.65 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.01 | 8/5/2026 3:59:47 PM EST | |||
| 65.00 | 36.60 | 39.40 | 38.00 | 42.75 | % | 0.58 | 1 | 15 | 0.71 | 0.94 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 3:59:47 PM EST | |
| 67.50 | 34.05 | 37.10 | 35.58 | 37.71 | 0.00 | 0.00% | 0.53 | 0 | 11 | 0.70 | 0.94 | 0.00 | -0.02 | 5/8/2026 | 8/5/2026 3:59:47 PM EST |
| 70.00 | 31.90 | 34.90 | 33.40 | 42.47 | 0.00 | 0.00% | 0.48 | 0 | 23 | 0.67 | 0.93 | 0.00 | -0.02 | 6/12/2026 | 8/5/2026 3:59:47 PM EST |
| 72.50 | 29.15 | 32.50 | 30.83 | % | 0.43 | 0 | 19 | 0.64 | 0.91 | 0.01 | -0.02 | 8/5/2026 3:59:47 PM EST | |||
| 75.00 | 26.90 | 30.25 | 28.58 | 25.00 | 0.00 | 0.00% | 0.38 | 0 | 75 | 0.61 | 0.90 | 0.01 | -0.02 | 7/31/2026 | 8/5/2026 3:59:47 PM EST |
| 77.50 | 24.90 | 28.20 | 26.55 | % | 0.34 | 0 | 30 | 0.45 | 0.88 | 0.01 | -0.02 | 8/5/2026 3:59:47 PM EST | |||
| 80.00 | 23.10 | 26.00 | 24.55 | 30.00 | +1.27 | +4.42% | 0.31 | 5 | 620 | 0.46 | 0.86 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 82.50 | 20.75 | 23.90 | 22.33 | 19.58 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.44 | 0.84 | 0.01 | -0.03 | 5/15/2026 | 8/5/2026 3:59:47 PM EST |
| 85.00 | 18.60 | 21.90 | 20.25 | 25.52 | +9.92 | +63.59% | 0.24 | 22 | 109 | 0.42 | 0.81 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 87.50 | 17.00 | 19.95 | 18.48 | 23.88 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.42 | 0.78 | 0.01 | -0.03 | 3/25/2026 | 8/5/2026 3:59:47 PM EST |
| 90.00 | 15.85 | 16.50 | 16.18 | 16.10 | -1.43 | -8.16% | 0.18 | 18,034 | 630 | 0.37 | 0.75 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 92.50 | 13.60 | 15.85 | 14.73 | 19.65 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.39 | 0.71 | 0.01 | -0.03 | 6/10/2026 | 8/5/2026 3:59:47 PM EST |
| 95.00 | 11.50 | 14.50 | 13.00 | 13.95 | +2.88 | +26.02% | 0.14 | 45 | 56 | 0.38 | 0.67 | 0.02 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 97.50 | 10.25 | 12.85 | 11.55 | 12.40 | +2.80 | +29.17% | 0.12 | 64 | 40 | 0.37 | 0.63 | 0.02 | -0.04 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 100.00 | 8.85 | 11.70 | 10.28 | 10.90 | +1.90 | +21.12% | 0.10 | 61 | 581 | 0.37 | 0.59 | 0.02 | -0.04 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 105.00 | 6.10 | 9.25 | 7.68 | 8.00 | +0.50 | +6.67% | 0.07 | 10 | 292 | 0.36 | 0.50 | 0.02 | -0.04 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 110.00 | 4.25 | 7.35 | 5.80 | 9.22 | +4.92 | +114.42% | 0.05 | 3 | 449 | 0.35 | 0.41 | 0.02 | -0.04 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 115.00 | 2.56 | 5.50 | 4.03 | 4.25 | +0.75 | +21.43% | 0.04 | 43 | 1,024 | 0.34 | 0.34 | 0.02 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 120.00 | 2.34 | 4.20 | 3.27 | 3.42 | +1.06 | +44.92% | 0.03 | 350 | 9,561 | 0.35 | 0.27 | 0.02 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 125.00 | 1.57 | 3.20 | 2.39 | 3.40 | +1.90 | +126.67% | 0.02 | 262 | 1,583 | 0.35 | 0.21 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 130.00 | 0.74 | 2.35 | 1.55 | 1.38 | -0.01 | -0.72% | 0.01 | 110 | 484 | 0.33 | 0.15 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 135.00 | 0.54 | 1.95 | 1.25 | 1.73 | +0.99 | +133.79% | 0.01 | 2 | 86 | 0.35 | 0.11 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 140.00 | 0.29 | 1.90 | 1.10 | 1.20 | +0.54 | +81.82% | 0.01 | 7 | 56 | 0.36 | 0.08 | 0.01 | -0.01 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 145.00 | 0.04 | 0.80 | 0.42 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.30 | 0.06 | 0.01 | -0.01 | 7/15/2026 | 8/5/2026 3:59:47 PM EST |
| 150.00 | 0.09 | 2.13 | 1.11 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.40 | 0.04 | 0.00 | -0.01 | 7/28/2026 | 8/5/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.56 | 0.03 | 0.00 | -0.01 | 6/25/2026 | 8/5/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 0.38 | 0.19 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.40 | 0.02 | 0.00 | 0.00 | 4/17/2026 | 8/5/2026 3:59:47 PM EST |
| 165.00 | 0.05 | 0.41 | 0.23 | 0.41 | -0.44 | -51.77% | 0.00 | 1 | 685 | 0.36 | 0.02 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.52 | 0.01 | 0.00 | 0.00 | 6/12/2026 | 8/5/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 55 | 0.52 | 0.01 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 1.08 | 0.54 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/5/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 56 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 0.88 | 0.44 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/5/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 251 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 0.71 | 0.36 | 0.06 | -0.18 | -75.00% | 0.00 | 1 | 3,131 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 122 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/5/2026 3:59:47 PM EST |
| 37.50 | 0.01 | 2.14 | 1.08 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/5/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 630 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 42.50 | 0.04 | 2.16 | 1.10 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.86 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 8/5/2026 3:59:47 PM EST |
| 45.00 | 0.02 | 0.54 | 0.28 | % | 0.01 | 0 | 92 | 0.64 | -0.01 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.90 | -0.01 | 0.00 | 0.00 | 4/7/2026 | 8/5/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.91 | 0.46 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.78 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 8/5/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 1.24 | 0.62 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.74 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 8/5/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.54 | -0.03 | 0.00 | -0.01 | 7/28/2026 | 8/5/2026 3:59:47 PM EST |
| 62.50 | 0.00 | 1.24 | 0.62 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.61 | -0.03 | 0.00 | -0.01 | 5/12/2026 | 8/5/2026 3:59:47 PM EST |
| 65.00 | 0.01 | 0.99 | 0.50 | 0.50 | -0.28 | -35.90% | 0.01 | 10 | 215 | 0.40 | -0.06 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 67.50 | 0.30 | 1.06 | 0.68 | 0.57 | -0.60 | -51.29% | 0.01 | 10 | 48 | 0.45 | -0.06 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 70.00 | 0.45 | 1.15 | 0.80 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.43 | -0.07 | 0.00 | -0.02 | 7/6/2026 | 8/5/2026 3:59:47 PM EST |
| 72.50 | 0.70 | 1.00 | 0.85 | 1.00 | -1.20 | -54.55% | 0.01 | 5 | 40 | 0.41 | -0.09 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 75.00 | 0.84 | 1.60 | 1.22 | 1.15 | -0.50 | -30.31% | 0.02 | 10 | 771 | 0.42 | -0.10 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 77.50 | 1.11 | 2.35 | 1.73 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.43 | -0.12 | 0.01 | -0.02 | 7/31/2026 | 8/5/2026 3:59:47 PM EST |
| 80.00 | 1.59 | 2.00 | 1.80 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.40 | -0.14 | 0.01 | -0.02 | 8/4/2026 | 8/5/2026 3:59:47 PM EST |
| 82.50 | 1.45 | 2.89 | 2.17 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.39 | -0.16 | 0.01 | -0.03 | 8/4/2026 | 8/5/2026 3:59:47 PM EST |
| 85.00 | 1.98 | 3.35 | 2.67 | 2.41 | -1.29 | -34.87% | 0.03 | 5 | 2,245 | 0.38 | -0.19 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 87.50 | 1.79 | 4.55 | 3.17 | 2.58 | -1.67 | -39.30% | 0.04 | 2 | 145 | 0.37 | -0.22 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 90.00 | 2.74 | 5.25 | 4.00 | 3.60 | -1.60 | -30.77% | 0.04 | 9 | 306 | 0.38 | -0.25 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 92.50 | 4.20 | 4.90 | 4.55 | 4.15 | -1.25 | -23.15% | 0.05 | 3 | 78 | 0.37 | -0.29 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 95.00 | 4.05 | 6.85 | 5.45 | 4.90 | -1.80 | -26.87% | 0.06 | 4 | 371 | 0.36 | -0.33 | 0.02 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 97.50 | 5.80 | 7.10 | 6.45 | 6.30 | -3.60 | -36.37% | 0.07 | 8 | 1,583 | 0.36 | -0.37 | 0.02 | -0.04 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 100.00 | 6.25 | 8.95 | 7.60 | 5.76 | -3.34 | -36.71% | 0.08 | 2 | 354 | 0.36 | -0.41 | 0.02 | -0.04 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 105.00 | 9.10 | 11.20 | 10.15 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 386 | 0.35 | -0.50 | 0.02 | -0.04 | 7/31/2026 | 8/5/2026 3:59:47 PM EST |
| 110.00 | 11.35 | 14.30 | 12.83 | 15.75 | 0.00 | 0.00% | 0.12 | 0 | 661 | 0.34 | -0.59 | 0.02 | -0.04 | 7/29/2026 | 8/5/2026 3:59:47 PM EST |
| 115.00 | 14.70 | 17.35 | 16.03 | 12.50 | -4.60 | -26.91% | 0.14 | 2 | 33 | 0.32 | -0.66 | 0.02 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 120.00 | 18.30 | 21.25 | 19.78 | 23.47 | 0.00 | 0.00% | 0.16 | 0 | 247 | 0.40 | -0.73 | 0.02 | -0.03 | 8/4/2026 | 8/5/2026 3:59:47 PM EST |
| 125.00 | 22.65 | 25.70 | 24.18 | 32.16 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.43 | -0.79 | 0.01 | -0.03 | 7/6/2026 | 8/5/2026 3:59:47 PM EST |
| 130.00 | 27.20 | 30.35 | 28.78 | 32.80 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.46 | -0.85 | 0.01 | -0.02 | 8/3/2026 | 8/5/2026 3:59:47 PM EST |
| 135.00 | 32.00 | 34.80 | 33.40 | % | 0.25 | 0 | 28 | 0.46 | -0.89 | 0.01 | -0.02 | 8/5/2026 3:59:47 PM EST | |||
| 140.00 | 36.95 | 39.95 | 38.45 | % | 0.27 | 0 | 23 | 0.51 | -0.92 | 0.01 | -0.01 | 8/5/2026 3:59:47 PM EST | |||
| 145.00 | 42.00 | 44.80 | 43.40 | % | 0.30 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.01 | 8/5/2026 3:59:47 PM EST | |||
| 150.00 | 46.85 | 50.05 | 48.45 | % | 0.32 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.01 | 8/5/2026 3:59:47 PM EST | |||
| 155.00 | 51.80 | 55.00 | 53.40 | 53.78 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 5/28/2026 | 8/5/2026 3:59:47 PM EST |
| 160.00 | 56.90 | 59.85 | 58.38 | % | 0.36 | 0 | 0 | 0.59 | -0.98 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 165.00 | 61.85 | 64.95 | 63.40 | 63.23 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.69 | -0.98 | 0.00 | 0.00 | 5/28/2026 | 8/5/2026 3:59:47 PM EST |
| 170.00 | 66.90 | 69.85 | 68.38 | % | 0.40 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 175.00 | 71.90 | 75.40 | 73.65 | % | 0.42 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 180.00 | 76.85 | 80.05 | 78.45 | % | 0.44 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 185.00 | 81.85 | 84.95 | 83.40 | % | 0.45 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 190.00 | 86.90 | 90.05 | 88.48 | % | 0.47 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 195.00 | 91.85 | 95.05 | 93.45 | % | 0.48 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 200.00 | 96.85 | 99.75 | 98.30 | % | 0.49 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST |