Options Chain for WYNN RESORTS LTD COM (WYNN) - $101.95 as of 4/2/2026 8:35:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 40.90 | 45.00 | 42.95 | % | 0.72 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 65.00 | 36.00 | 40.15 | 38.08 | % | 0.59 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 70.00 | 31.70 | 34.75 | 33.23 | 30.92 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.98 | 0.98 | 0.00 | -0.02 | 3/26/2026 | 4/1/2026 3:59:42 PM EST |
| 75.00 | 27.05 | 29.95 | 28.50 | 42.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.89 | 0.95 | 0.01 | -0.03 | 1/13/2026 | 4/1/2026 3:59:42 PM EST |
| 80.00 | 22.25 | 25.25 | 23.75 | 48.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.79 | 0.91 | 0.01 | -0.04 | 11/3/2025 | 4/1/2026 3:59:42 PM EST |
| 85.00 | 18.05 | 20.65 | 19.35 | 34.17 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.51 | 0.86 | 0.01 | -0.05 | 1/7/2026 | 4/1/2026 3:59:42 PM EST |
| 90.00 | 13.90 | 16.40 | 15.15 | 13.76 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.50 | 0.80 | 0.02 | -0.06 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 92.50 | 12.60 | 13.65 | 13.13 | 11.80 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.49 | 0.76 | 0.02 | -0.07 | 3/9/2026 | 4/1/2026 3:59:42 PM EST |
| 95.00 | 10.70 | 11.80 | 11.25 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 68 | 0.48 | 0.71 | 0.02 | -0.07 | 3/27/2026 | 4/1/2026 3:59:42 PM EST |
| 97.50 | 8.90 | 10.00 | 9.45 | 8.45 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.46 | 0.66 | 0.02 | -0.07 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 100.00 | 7.30 | 8.55 | 7.93 | 8.04 | 0.00 | 0.00% | 0.08 | 0 | 180 | 0.45 | 0.60 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 105.00 | 4.65 | 6.00 | 5.33 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 524 | 0.44 | 0.48 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 110.00 | 2.76 | 3.85 | 3.31 | 3.19 | 0.00 | 0.00% | 0.03 | 0 | 327 | 0.42 | 0.35 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 115.00 | 1.55 | 2.37 | 1.96 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 459 | 0.41 | 0.24 | 0.02 | -0.05 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 120.00 | 0.83 | 1.82 | 1.33 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 488 | 0.43 | 0.15 | 0.02 | -0.04 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 125.00 | 0.44 | 0.95 | 0.70 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.41 | 0.10 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 130.00 | 0.00 | 0.82 | 0.41 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.50 | 0.06 | 0.01 | -0.02 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 135.00 | 0.10 | 2.08 | 1.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,819 | 0.55 | 0.04 | 0.01 | -0.01 | 3/27/2026 | 4/1/2026 3:59:42 PM EST |
| 140.00 | 0.05 | 2.28 | 1.17 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6,388 | 0.59 | 0.02 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 145.00 | 0.02 | 0.58 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4,300 | 0.49 | 0.02 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 3:59:42 PM EST |
| 150.00 | 0.04 | 0.45 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5,059 | 0.53 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 4/1/2026 3:59:42 PM EST |
| 155.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 0.61 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/1/2026 3:59:42 PM EST |
| 160.00 | 0.00 | 0.22 | 0.11 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2,983 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 4/1/2026 3:59:42 PM EST |
| 165.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 3:59:42 PM EST |
| 170.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 949 | 0.67 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:42 PM EST |
| 175.00 | 0.00 | 0.71 | 0.36 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.89 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 4/1/2026 3:59:42 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.92 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:42 PM EST |
| 185.00 | 0.00 | 0.69 | 0.35 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 4/1/2026 3:59:42 PM EST |
| 190.00 | 0.00 | 0.48 | 0.24 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 4/1/2026 3:59:42 PM EST |
| 195.00 | 0.00 | 0.68 | 0.34 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 1.02 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.02 | 0.51 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 4/1/2026 3:59:42 PM EST |
| 65.00 | 0.01 | 1.12 | 0.57 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.73 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 4/1/2026 3:59:42 PM EST |
| 70.00 | 0.00 | 0.86 | 0.43 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.80 | -0.02 | 0.00 | -0.02 | 3/27/2026 | 4/1/2026 3:59:42 PM EST |
| 75.00 | 0.16 | 1.06 | 0.61 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.60 | -0.05 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 80.00 | 0.70 | 1.27 | 0.99 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.59 | -0.09 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 85.00 | 1.15 | 1.55 | 1.35 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 284 | 0.53 | -0.14 | 0.01 | -0.05 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 90.00 | 1.69 | 2.47 | 2.08 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.50 | -0.20 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 92.50 | 2.19 | 2.80 | 2.50 | 2.58 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.48 | -0.24 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 95.00 | 3.00 | 3.80 | 3.40 | 3.39 | 0.00 | 0.00% | 0.04 | 0 | 175 | 0.49 | -0.29 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 97.50 | 3.55 | 4.95 | 4.25 | 4.13 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.48 | -0.34 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 100.00 | 4.45 | 5.55 | 5.00 | 5.17 | 0.00 | 0.00% | 0.05 | 0 | 511 | 0.46 | -0.40 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 105.00 | 6.75 | 7.90 | 7.33 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 395 | 0.44 | -0.52 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 110.00 | 9.80 | 11.20 | 10.50 | 14.55 | 0.00 | 0.00% | 0.10 | 0 | 175 | 0.43 | -0.65 | 0.03 | -0.06 | 3/27/2026 | 4/1/2026 3:59:42 PM EST |
| 115.00 | 12.15 | 14.85 | 13.50 | 14.98 | 0.00 | 0.00% | 0.12 | 0 | 5,198 | 0.49 | -0.76 | 0.02 | -0.05 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 120.00 | 16.25 | 19.45 | 17.85 | 17.90 | 0.00 | 0.00% | 0.15 | 0 | 194 | 0.54 | -0.85 | 0.02 | -0.04 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 125.00 | 22.10 | 23.90 | 23.00 | 22.45 | 0.00 | 0.00% | 0.18 | 0 | 581 | 0.56 | -0.90 | 0.01 | -0.03 | 3/23/2026 | 4/1/2026 3:59:42 PM EST |
| 130.00 | 26.20 | 29.00 | 27.60 | 33.22 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.65 | -0.94 | 0.01 | -0.02 | 3/30/2026 | 4/1/2026 3:59:42 PM EST |
| 135.00 | 30.35 | 34.50 | 32.43 | 22.45 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.77 | -0.96 | 0.01 | -0.01 | 2/17/2026 | 4/1/2026 3:59:42 PM EST |
| 140.00 | 35.30 | 39.50 | 37.40 | 37.43 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.83 | -0.98 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 145.00 | 40.55 | 44.50 | 42.53 | 30.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 1/14/2026 | 4/1/2026 3:59:42 PM EST |
| 150.00 | 45.55 | 49.50 | 47.53 | 50.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/9/2026 | 4/1/2026 3:59:42 PM EST |
| 155.00 | 50.30 | 54.50 | 52.40 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 160.00 | 55.35 | 59.50 | 57.43 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 165.00 | 60.55 | 64.50 | 62.53 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 170.00 | 65.35 | 69.50 | 67.43 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 175.00 | 70.55 | 74.50 | 72.53 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 180.00 | 75.55 | 79.50 | 77.53 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 185.00 | 80.55 | 84.50 | 82.53 | % | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 190.00 | 85.35 | 89.50 | 87.43 | % | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 195.00 | 90.30 | 94.50 | 92.40 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST |