Options Chain for WYNN RESORTS LTD COM (WYNN) - $118.27 as of 1/9/2026 3:59:24 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 | 46.45 | 50.35 | 48.40 | % | 0.69 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 75.00 | 41.50 | 45.40 | 43.45 | % | 0.58 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 80.00 | 36.55 | 40.45 | 38.50 | % | 0.48 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 85.00 | 31.65 | 35.35 | 33.50 | % | 0.39 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 90.00 | 27.05 | 30.75 | 28.90 | % | 0.32 | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 95.00 | 22.20 | 26.10 | 24.15 | % | 0.25 | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.04 | 1/9/2026 3:59:50 PM EST | |||
| 100.00 | 17.70 | 21.65 | 19.68 | % | 0.20 | 0 | 0 | 0.62 | 0.86 | 0.01 | -0.05 | 1/9/2026 3:59:50 PM EST | |||
| 103.00 | 15.10 | 19.10 | 17.10 | % | 0.17 | 0 | 0 | 0.59 | 0.83 | 0.01 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 104.00 | 14.40 | 18.10 | 16.25 | % | 0.16 | 0 | 0 | 0.57 | 0.81 | 0.01 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 105.00 | 13.50 | 17.50 | 15.50 | % | 0.15 | 0 | 0 | 0.37 | 0.79 | 0.01 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 106.00 | 12.80 | 16.75 | 14.78 | % | 0.14 | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 107.00 | 12.00 | 16.00 | 14.00 | % | 0.13 | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 108.00 | 11.20 | 15.20 | 13.20 | % | 0.12 | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 109.00 | 10.45 | 14.20 | 12.33 | % | 0.11 | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 110.00 | 9.80 | 13.80 | 11.80 | % | 0.11 | 0 | 0 | 0.41 | 0.71 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 111.00 | 9.10 | 13.10 | 11.10 | % | 0.10 | 0 | 0 | 0.40 | 0.70 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 112.00 | 8.50 | 12.15 | 10.33 | % | 0.09 | 0 | 0 | 0.39 | 0.68 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 113.00 | 8.65 | 10.60 | 9.63 | % | 0.09 | 0 | 0 | 0.39 | 0.66 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 114.00 | 7.20 | 11.20 | 9.20 | % | 0.08 | 0 | 0 | 0.40 | 0.63 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 115.00 | 6.55 | 9.35 | 7.95 | % | 0.07 | 0 | 0 | 0.36 | 0.61 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 116.00 | 6.85 | 10.00 | 8.43 | % | 0.07 | 0 | 0 | 0.42 | 0.59 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 117.00 | 5.45 | 9.45 | 7.45 | % | 0.06 | 0 | 0 | 0.39 | 0.56 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 118.00 | 6.10 | 7.70 | 6.90 | % | 0.06 | 0 | 0 | 0.39 | 0.54 | 0.03 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 119.00 | 4.35 | 8.35 | 6.35 | 6.90 | % | 0.05 | 2 | 0 | 0.38 | 0.51 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 120.00 | 3.90 | 6.70 | 5.30 | % | 0.04 | 0 | 0 | 0.35 | 0.49 | 0.03 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 121.00 | 4.65 | 7.35 | 6.00 | 5.50 | % | 0.05 | 2 | 0 | 0.41 | 0.46 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 122.00 | 2.91 | 6.60 | 4.76 | % | 0.04 | 0 | 0 | 0.36 | 0.44 | 0.03 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 123.00 | 2.48 | 5.50 | 3.99 | % | 0.03 | 0 | 0 | 0.34 | 0.41 | 0.03 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 124.00 | 3.10 | 6.15 | 4.63 | % | 0.04 | 0 | 0 | 0.40 | 0.39 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 125.00 | 1.69 | 4.70 | 3.20 | % | 0.03 | 0 | 0 | 0.33 | 0.37 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 126.00 | 2.31 | 5.40 | 3.86 | % | 0.03 | 0 | 0 | 0.39 | 0.34 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 127.00 | 1.07 | 4.95 | 3.01 | % | 0.02 | 0 | 0 | 0.35 | 0.32 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 128.00 | 0.77 | 3.80 | 2.29 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 129.00 | 0.80 | 4.55 | 2.68 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 130.00 | 1.96 | 3.95 | 2.96 | 2.31 | % | 0.02 | 2 | 0 | 0.40 | 0.26 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 131.00 | 0.66 | 3.10 | 1.88 | % | 0.01 | 0 | 0 | 0.33 | 0.25 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 132.00 | 1.02 | 3.80 | 2.41 | % | 0.02 | 0 | 0 | 0.39 | 0.23 | 0.02 | -0.05 | 1/9/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.45 | 0.18 | 0.02 | -0.05 | 1/9/2026 3:59:50 PM EST | |||
| 140.00 | 0.62 | 2.99 | 1.81 | % | 0.01 | 0 | 0 | 0.44 | 0.13 | 0.01 | -0.04 | 1/9/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.60 | 0.08 | 0.01 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.01 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.01 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.67 | -0.09 | 0.01 | -0.04 | 1/9/2026 3:59:50 PM EST | |||
| 100.00 | 0.99 | 3.30 | 2.15 | 1.10 | % | 0.02 | 1 | 0 | 0.51 | -0.14 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 103.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.49 | -0.17 | 0.01 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 104.00 | 0.27 | 3.85 | 2.06 | % | 0.02 | 0 | 0 | 0.42 | -0.19 | 0.01 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 105.00 | 1.00 | 4.05 | 2.53 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.01 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 106.00 | 0.20 | 3.75 | 1.98 | 2.11 | % | 0.02 | 1 | 0 | 0.36 | -0.23 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 107.00 | 0.45 | 3.30 | 1.88 | % | 0.02 | 0 | 0 | 0.35 | -0.24 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 108.00 | 0.99 | 4.70 | 2.85 | % | 0.03 | 0 | 0 | 0.41 | -0.25 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 109.00 | 1.89 | 4.95 | 3.42 | % | 0.03 | 0 | 0 | 0.43 | -0.27 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 110.00 | 1.31 | 4.95 | 3.13 | % | 0.03 | 0 | 0 | 0.38 | -0.29 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 111.00 | 1.64 | 4.45 | 3.05 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 112.00 | 2.90 | 6.05 | 4.48 | % | 0.04 | 0 | 0 | 0.43 | -0.32 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 113.00 | 2.36 | 5.15 | 3.76 | % | 0.03 | 0 | 0 | 0.36 | -0.34 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 114.00 | 2.75 | 6.80 | 4.78 | % | 0.04 | 0 | 0 | 0.40 | -0.37 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 115.00 | 3.55 | 7.20 | 5.38 | % | 0.05 | 0 | 0 | 0.41 | -0.39 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 116.00 | 3.60 | 6.40 | 5.00 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 117.00 | 4.00 | 8.05 | 6.03 | % | 0.05 | 0 | 0 | 0.39 | -0.44 | 0.02 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 118.00 | 5.75 | 8.15 | 6.95 | % | 0.06 | 0 | 0 | 0.42 | -0.46 | 0.03 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 119.00 | 4.95 | 7.85 | 6.40 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.03 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 120.00 | 6.75 | 9.45 | 8.10 | % | 0.07 | 0 | 0 | 0.42 | -0.51 | 0.03 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 121.00 | 5.95 | 8.90 | 7.43 | % | 0.06 | 0 | 0 | 0.35 | -0.54 | 0.03 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 122.00 | 6.50 | 10.50 | 8.50 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.03 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 123.00 | 7.75 | 10.05 | 8.90 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.03 | -0.07 | 1/9/2026 3:59:50 PM EST | |||
| 124.00 | 7.60 | 11.65 | 9.63 | % | 0.08 | 0 | 0 | 0.36 | -0.61 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 125.00 | 8.25 | 12.30 | 10.28 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 126.00 | 9.75 | 12.00 | 10.88 | % | 0.09 | 0 | 0 | 0.36 | -0.66 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 127.00 | 9.55 | 13.60 | 11.58 | % | 0.09 | 0 | 0 | 0.35 | -0.68 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 128.00 | 10.25 | 14.30 | 12.28 | % | 0.10 | 0 | 0 | 0.34 | -0.70 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 129.00 | 12.40 | 14.15 | 13.28 | % | 0.10 | 0 | 0 | 0.37 | -0.72 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 130.00 | 11.80 | 15.80 | 13.80 | % | 0.11 | 0 | 0 | 0.49 | -0.74 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 131.00 | 12.55 | 16.55 | 14.55 | % | 0.11 | 0 | 0 | 0.49 | -0.75 | 0.02 | -0.06 | 1/9/2026 3:59:50 PM EST | |||
| 132.00 | 13.35 | 17.35 | 15.35 | % | 0.12 | 0 | 0 | 0.50 | -0.77 | 0.02 | -0.05 | 1/9/2026 3:59:50 PM EST | |||
| 135.00 | 16.45 | 19.85 | 18.15 | % | 0.13 | 0 | 0 | 0.51 | -0.82 | 0.02 | -0.05 | 1/9/2026 3:59:50 PM EST | |||
| 140.00 | 20.85 | 24.35 | 22.60 | % | 0.16 | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.04 | 1/9/2026 3:59:50 PM EST | |||
| 145.00 | 25.20 | 29.10 | 27.15 | % | 0.19 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 150.00 | 30.10 | 34.05 | 32.08 | % | 0.21 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 155.00 | 35.05 | 38.95 | 37.00 | % | 0.24 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 160.00 | 40.05 | 43.95 | 42.00 | % | 0.26 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 165.00 | 45.00 | 48.95 | 46.98 | % | 0.28 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 170.00 | 50.00 | 53.95 | 51.98 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 175.00 | 55.05 | 58.90 | 56.98 | % | 0.33 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST |