Options Chain for WYNN RESORTS LTD COM (WYNN) - $108.19 as of 2/27/2026 9:00:01 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 | 36.50 | 40.50 | 38.50 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 75.00 | 31.55 | 35.60 | 33.58 | % | 0.45 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 80.00 | 26.85 | 30.05 | 28.45 | % | 0.36 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 85.00 | 22.10 | 25.05 | 23.58 | % | 0.28 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 90.00 | 17.35 | 20.50 | 18.93 | % | 0.21 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.03 | 2/27/2026 3:59:54 PM EST | |||
| 93.00 | 14.70 | 18.40 | 16.55 | % | 0.18 | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 94.00 | 13.70 | 17.50 | 15.60 | % | 0.17 | 0 | 0 | 0.61 | 0.88 | 0.01 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 95.00 | 13.00 | 16.65 | 14.83 | % | 0.16 | 0 | 0 | 0.60 | 0.86 | 0.02 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 96.00 | 12.00 | 15.85 | 13.93 | % | 0.15 | 0 | 0 | 0.59 | 0.84 | 0.02 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 97.00 | 11.40 | 15.05 | 13.23 | % | 0.14 | 0 | 0 | 0.58 | 0.82 | 0.02 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 98.00 | 10.50 | 14.50 | 12.50 | % | 0.13 | 0 | 0 | 0.59 | 0.80 | 0.02 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 99.00 | 9.85 | 13.05 | 11.45 | % | 0.12 | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 100.00 | 9.10 | 12.50 | 10.80 | % | 0.11 | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 101.00 | 8.40 | 11.10 | 9.75 | % | 0.10 | 0 | 0 | 0.35 | 0.73 | 0.02 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 102.00 | 7.70 | 11.70 | 9.70 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 103.00 | 7.15 | 10.70 | 8.93 | % | 0.09 | 0 | 0 | 0.39 | 0.68 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 104.00 | 6.95 | 9.20 | 8.08 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 105.00 | 6.15 | 9.15 | 7.65 | % | 0.07 | 0 | 0 | 0.39 | 0.63 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 106.00 | 6.40 | 7.70 | 7.05 | % | 0.07 | 0 | 0 | 0.39 | 0.60 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 107.00 | 5.25 | 8.20 | 6.73 | % | 0.06 | 0 | 0 | 0.40 | 0.57 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 108.00 | 5.15 | 6.35 | 5.75 | % | 0.05 | 0 | 0 | 0.37 | 0.54 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 109.00 | 3.95 | 6.85 | 5.40 | % | 0.05 | 0 | 0 | 0.38 | 0.52 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 110.00 | 4.15 | 5.35 | 4.75 | % | 0.04 | 0 | 0 | 0.37 | 0.49 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 111.00 | 3.00 | 4.90 | 3.95 | % | 0.04 | 0 | 0 | 0.34 | 0.46 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 112.00 | 3.10 | 5.00 | 4.05 | % | 0.04 | 0 | 0 | 0.37 | 0.43 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 113.00 | 2.11 | 4.05 | 3.08 | % | 0.03 | 0 | 0 | 0.33 | 0.40 | 0.03 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 114.00 | 2.64 | 3.70 | 3.17 | % | 0.03 | 0 | 0 | 0.36 | 0.37 | 0.03 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 115.00 | 1.66 | 4.05 | 2.86 | % | 0.02 | 0 | 0 | 0.36 | 0.34 | 0.03 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 116.00 | 0.89 | 3.25 | 2.07 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.03 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 117.00 | 1.18 | 4.10 | 2.64 | % | 0.02 | 0 | 0 | 0.38 | 0.28 | 0.03 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 118.00 | 0.01 | 2.90 | 1.46 | % | 0.01 | 0 | 0 | 0.26 | 0.25 | 0.03 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 119.00 | 0.10 | 3.80 | 1.95 | % | 0.02 | 0 | 0 | 0.34 | 0.23 | 0.02 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 120.00 | 0.35 | 3.20 | 1.78 | % | 0.01 | 0 | 0 | 0.35 | 0.21 | 0.02 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 121.00 | 0.97 | 1.88 | 1.43 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.02 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 125.00 | 0.64 | 1.38 | 1.01 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.02 | -0.03 | 2/27/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.01 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 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 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.79 | 1.40 | % | 0.02 | 0 | 0 | 0.69 | -0.07 | 0.01 | -0.03 | 2/27/2026 3:59:54 PM EST | |||
| 93.00 | 0.01 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.42 | -0.11 | 0.01 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 94.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 0.63 | -0.12 | 0.01 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.62 | -0.14 | 0.02 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 96.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.52 | -0.16 | 0.02 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 97.00 | 0.22 | 3.10 | 1.66 | % | 0.02 | 0 | 0 | 0.38 | -0.18 | 0.02 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 98.00 | 1.15 | 4.05 | 2.60 | % | 0.03 | 0 | 0 | 0.47 | -0.20 | 0.02 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 99.00 | 0.39 | 2.78 | 1.59 | % | 0.02 | 0 | 0 | 0.34 | -0.22 | 0.02 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 100.00 | 1.86 | 2.83 | 2.35 | 3.08 | % | 0.02 | 1 | 0 | 0.40 | -0.24 | 0.02 | -0.06 | 2/27/2026 | 2/27/2026 3:59:54 PM EST | |
| 101.00 | 2.23 | 4.80 | 3.52 | % | 0.03 | 0 | 0 | 0.47 | -0.27 | 0.02 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 102.00 | 1.20 | 4.40 | 2.80 | % | 0.03 | 0 | 0 | 0.38 | -0.29 | 0.02 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 103.00 | 1.91 | 4.15 | 3.03 | % | 0.03 | 0 | 0 | 0.38 | -0.32 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 104.00 | 3.05 | 4.50 | 3.78 | % | 0.04 | 0 | 0 | 0.40 | -0.34 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 105.00 | 2.95 | 4.75 | 3.85 | % | 0.04 | 0 | 0 | 0.38 | -0.37 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 106.00 | 3.70 | 5.80 | 4.75 | % | 0.04 | 0 | 0 | 0.41 | -0.40 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 107.00 | 3.75 | 5.35 | 4.55 | % | 0.04 | 0 | 0 | 0.37 | -0.43 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 108.00 | 4.50 | 5.85 | 5.18 | % | 0.05 | 0 | 0 | 0.38 | -0.46 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 109.00 | 4.60 | 6.50 | 5.55 | % | 0.05 | 0 | 0 | 0.36 | -0.48 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 110.00 | 5.45 | 7.00 | 6.23 | % | 0.06 | 0 | 0 | 0.37 | -0.51 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 111.00 | 5.10 | 8.25 | 6.68 | % | 0.06 | 0 | 0 | 0.36 | -0.54 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 112.00 | 6.40 | 8.10 | 7.25 | % | 0.06 | 0 | 0 | 0.36 | -0.57 | 0.03 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 113.00 | 6.55 | 9.50 | 8.03 | % | 0.07 | 0 | 0 | 0.37 | -0.60 | 0.03 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 114.00 | 8.00 | 9.10 | 8.55 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.03 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 115.00 | 7.40 | 10.90 | 9.15 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 116.00 | 8.80 | 11.45 | 10.13 | % | 0.09 | 0 | 0 | 0.37 | -0.69 | 0.03 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 117.00 | 8.75 | 12.85 | 10.80 | % | 0.09 | 0 | 0 | 0.52 | -0.72 | 0.03 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 118.00 | 9.50 | 13.55 | 11.53 | % | 0.10 | 0 | 0 | 0.52 | -0.75 | 0.03 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 119.00 | 10.35 | 14.35 | 12.35 | % | 0.10 | 0 | 0 | 0.52 | -0.77 | 0.02 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 120.00 | 11.35 | 15.15 | 13.25 | % | 0.11 | 0 | 0 | 0.53 | -0.79 | 0.02 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 121.00 | 12.75 | 15.80 | 14.28 | % | 0.12 | 0 | 0 | 0.52 | -0.81 | 0.02 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 125.00 | 16.20 | 19.20 | 17.70 | % | 0.14 | 0 | 0 | 0.54 | -0.88 | 0.02 | -0.03 | 2/27/2026 3:59:54 PM EST | |||
| 130.00 | 20.80 | 23.90 | 22.35 | % | 0.17 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 135.00 | 25.55 | 28.75 | 27.15 | % | 0.20 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 140.00 | 29.85 | 33.90 | 31.88 | % | 0.23 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 145.00 | 34.90 | 38.90 | 36.90 | % | 0.25 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 150.00 | 39.85 | 43.90 | 41.88 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 155.00 | 44.90 | 48.90 | 46.90 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 160.00 | 49.85 | 53.90 | 51.88 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 165.00 | 54.85 | 58.90 | 56.88 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST |