Options Chain for WYNN RESORTS LTD COM (WYNN) - $102.03 as of 4/3/2026 4:10:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 89.00 | 13.40 | 16.65 | 15.03 | % | 0.17 | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 90.00 | 12.70 | 15.85 | 14.28 | % | 0.16 | 0 | 0 | 0.48 | 0.78 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 91.00 | 11.85 | 14.85 | 13.35 | % | 0.15 | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 92.00 | 11.15 | 14.10 | 12.63 | % | 0.14 | 0 | 0 | 0.47 | 0.75 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 93.00 | 10.30 | 13.20 | 11.75 | % | 0.13 | 0 | 0 | 0.45 | 0.73 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 94.00 | 9.60 | 13.75 | 11.68 | % | 0.12 | 0 | 0 | 0.50 | 0.71 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 95.00 | 8.95 | 11.90 | 10.43 | % | 0.11 | 0 | 0 | 0.45 | 0.69 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 96.00 | 8.25 | 11.30 | 9.78 | % | 0.10 | 0 | 0 | 0.45 | 0.67 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 97.00 | 7.60 | 10.65 | 9.13 | % | 0.09 | 0 | 0 | 0.45 | 0.64 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 98.00 | 6.95 | 10.05 | 8.50 | % | 0.09 | 0 | 0 | 0.44 | 0.62 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 99.00 | 6.30 | 9.50 | 7.90 | % | 0.08 | 0 | 0 | 0.44 | 0.60 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 100.00 | 5.70 | 9.05 | 7.38 | % | 0.07 | 0 | 0 | 0.44 | 0.57 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 101.00 | 5.15 | 8.35 | 6.75 | % | 0.07 | 0 | 0 | 0.43 | 0.55 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 102.00 | 4.60 | 7.90 | 6.25 | % | 0.06 | 0 | 0 | 0.43 | 0.52 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 103.00 | 4.05 | 7.40 | 5.73 | % | 0.06 | 0 | 0 | 0.42 | 0.50 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 104.00 | 3.55 | 7.15 | 5.35 | % | 0.05 | 0 | 0 | 0.42 | 0.47 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 105.00 | 4.15 | 6.10 | 5.13 | % | 0.05 | 0 | 0 | 0.43 | 0.45 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 106.00 | 2.85 | 6.25 | 4.55 | % | 0.04 | 0 | 0 | 0.42 | 0.42 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 107.00 | 2.20 | 5.95 | 4.08 | % | 0.04 | 0 | 0 | 0.41 | 0.40 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 108.00 | 1.81 | 6.00 | 3.91 | % | 0.04 | 0 | 0 | 0.42 | 0.37 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 109.00 | 1.44 | 5.20 | 3.32 | % | 0.03 | 0 | 0 | 0.40 | 0.34 | 0.03 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 110.00 | 1.95 | 4.95 | 3.45 | % | 0.03 | 0 | 0 | 0.43 | 0.32 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 111.00 | 0.80 | 5.00 | 2.90 | % | 0.03 | 0 | 0 | 0.40 | 0.30 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 112.00 | 0.51 | 4.70 | 2.61 | % | 0.02 | 0 | 0 | 0.39 | 0.27 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 113.00 | 0.26 | 4.55 | 2.41 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 114.00 | 0.02 | 4.45 | 2.24 | % | 0.02 | 0 | 0 | 0.36 | 0.23 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 115.00 | 1.14 | 2.91 | 2.03 | % | 0.02 | 0 | 0 | 0.41 | 0.21 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 116.00 | 0.00 | 4.25 | 2.13 | % | 0.02 | 0 | 0 | 0.60 | 0.21 | 0.02 | -0.04 | 4/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 89.00 | 0.16 | 4.50 | 2.33 | % | 0.03 | 0 | 0 | 0.45 | -0.20 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 90.00 | 1.56 | 4.60 | 3.08 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 91.00 | 0.51 | 4.70 | 2.61 | % | 0.03 | 0 | 0 | 0.44 | -0.23 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 92.00 | 0.87 | 4.95 | 2.91 | % | 0.03 | 0 | 0 | 0.45 | -0.25 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 93.00 | 1.25 | 5.20 | 3.23 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 94.00 | 1.57 | 5.45 | 3.51 | % | 0.04 | 0 | 0 | 0.45 | -0.29 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 95.00 | 2.97 | 4.90 | 3.94 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 96.00 | 2.25 | 6.05 | 4.15 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 97.00 | 2.70 | 6.40 | 4.55 | % | 0.05 | 0 | 0 | 0.45 | -0.36 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 98.00 | 3.10 | 6.75 | 4.93 | % | 0.05 | 0 | 0 | 0.45 | -0.38 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 99.00 | 3.15 | 7.15 | 5.15 | % | 0.05 | 0 | 0 | 0.43 | -0.40 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 100.00 | 3.75 | 6.85 | 5.30 | % | 0.05 | 0 | 0 | 0.41 | -0.43 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 101.00 | 3.80 | 7.95 | 5.88 | % | 0.06 | 0 | 0 | 0.42 | -0.45 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 102.00 | 5.00 | 8.40 | 6.70 | % | 0.07 | 0 | 0 | 0.44 | -0.48 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 103.00 | 5.30 | 8.90 | 7.10 | % | 0.07 | 0 | 0 | 0.43 | -0.50 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 104.00 | 5.85 | 9.05 | 7.45 | % | 0.07 | 0 | 0 | 0.41 | -0.53 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 105.00 | 6.90 | 9.20 | 8.05 | % | 0.08 | 0 | 0 | 0.42 | -0.55 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 106.00 | 7.00 | 10.10 | 8.55 | % | 0.08 | 0 | 0 | 0.41 | -0.58 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 107.00 | 8.15 | 10.30 | 9.23 | % | 0.09 | 0 | 0 | 0.41 | -0.60 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 108.00 | 8.00 | 11.60 | 9.80 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.03 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 109.00 | 8.70 | 12.25 | 10.48 | % | 0.10 | 0 | 0 | 0.40 | -0.66 | 0.03 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 110.00 | 9.65 | 12.90 | 11.28 | % | 0.10 | 0 | 0 | 0.41 | -0.68 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 111.00 | 10.45 | 13.60 | 12.03 | % | 0.11 | 0 | 0 | 0.41 | -0.70 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 112.00 | 10.90 | 14.35 | 12.63 | % | 0.11 | 0 | 0 | 0.39 | -0.73 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 113.00 | 11.90 | 14.90 | 13.40 | % | 0.12 | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 114.00 | 12.90 | 15.90 | 14.40 | % | 0.13 | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 115.00 | 13.55 | 16.65 | 15.10 | % | 0.13 | 0 | 0 | 0.40 | -0.79 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 116.00 | 14.40 | 17.40 | 15.90 | % | 0.14 | 0 | 0 | 0.42 | -0.79 | 0.02 | -0.04 | 4/2/2026 4:00:02 PM EST |