Options Chain for WYNN RESORTS LTD COM (WYNN) - $104.89 as of 4/10/2026 5:34:30 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 | 38.75 | 42.85 | 40.80 | % | 0.58 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 75.00 | 34.10 | 37.50 | 35.80 | % | 0.48 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 80.00 | 29.25 | 32.55 | 30.90 | % | 0.39 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 85.00 | 24.35 | 27.50 | 25.93 | % | 0.31 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 89.00 | 20.65 | 23.70 | 22.18 | % | 0.25 | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 90.00 | 19.65 | 22.95 | 21.30 | % | 0.24 | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 91.00 | 18.80 | 22.15 | 20.48 | % | 0.23 | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 92.00 | 17.85 | 21.05 | 19.45 | % | 0.21 | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 93.00 | 16.95 | 20.10 | 18.53 | % | 0.20 | 0 | 0 | 0.63 | 0.83 | 0.02 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 94.00 | 16.05 | 19.20 | 17.63 | % | 0.19 | 0 | 0 | 0.63 | 0.81 | 0.02 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 95.00 | 15.20 | 18.30 | 16.75 | % | 0.18 | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 96.00 | 14.30 | 17.50 | 15.90 | % | 0.17 | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 97.00 | 13.50 | 16.60 | 15.05 | % | 0.16 | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 98.00 | 12.55 | 15.65 | 14.10 | % | 0.14 | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 99.00 | 11.75 | 14.95 | 13.35 | % | 0.13 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 100.00 | 10.80 | 14.85 | 12.83 | % | 0.13 | 0 | 0 | 0.45 | 0.70 | 0.02 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 101.00 | 10.20 | 13.85 | 12.03 | % | 0.12 | 0 | 0 | 0.43 | 0.67 | 0.02 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 102.00 | 9.55 | 12.65 | 11.10 | % | 0.11 | 0 | 0 | 0.43 | 0.65 | 0.02 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 103.00 | 9.35 | 11.50 | 10.43 | % | 0.10 | 0 | 0 | 0.43 | 0.62 | 0.03 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 104.00 | 8.20 | 10.95 | 9.58 | % | 0.09 | 0 | 0 | 0.42 | 0.60 | 0.03 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 105.00 | 7.45 | 10.15 | 8.80 | 5.17 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.42 | 0.57 | 0.03 | -0.07 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 106.00 | 7.65 | 9.15 | 8.40 | 4.69 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.40 | 0.54 | 0.03 | -0.07 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 107.00 | 6.20 | 8.85 | 7.53 | 4.31 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | 0.52 | 0.03 | -0.07 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 108.00 | 6.40 | 8.30 | 7.35 | 3.89 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | 0.49 | 0.03 | -0.07 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 109.00 | 4.90 | 7.75 | 6.33 | 4.28 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | 0.46 | 0.03 | -0.07 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 110.00 | 5.35 | 7.10 | 6.23 | 4.46 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | 0.44 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 111.00 | 3.85 | 6.60 | 5.23 | 3.76 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.41 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 112.00 | 4.35 | 6.10 | 5.23 | 3.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.38 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 113.00 | 2.99 | 5.60 | 4.30 | % | 0.04 | 0 | 0 | 0.39 | 0.36 | 0.03 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 114.00 | 2.94 | 5.10 | 4.02 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | 0.33 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 115.00 | 2.25 | 4.85 | 3.55 | 2.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | 0.31 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 116.00 | 1.80 | 4.35 | 3.08 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | 0.28 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 117.00 | 1.66 | 4.00 | 2.83 | % | 0.02 | 0 | 0 | 0.38 | 0.26 | 0.02 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 118.00 | 1.41 | 3.60 | 2.51 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.39 | 0.24 | 0.02 | -0.05 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 119.00 | 1.46 | 3.40 | 2.43 | % | 0.02 | 0 | 0 | 0.41 | 0.22 | 0.02 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 120.00 | 0.90 | 3.25 | 2.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | 0.20 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 121.00 | 1.07 | 3.05 | 2.06 | % | 0.02 | 0 | 0 | 0.32 | 0.18 | 0.02 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 125.00 | 0.56 | 2.13 | 1.35 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.02 | 4/16/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.02 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 4/16/2026 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 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.06 | 0.01 | -0.03 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 89.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.01 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.48 | -0.12 | 0.01 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 91.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.50 | -0.13 | 0.01 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 92.00 | 0.01 | 3.30 | 1.66 | % | 0.02 | 0 | 0 | 0.44 | -0.15 | 0.01 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 93.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.43 | -0.17 | 0.02 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 94.00 | 0.38 | 3.40 | 1.89 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.19 | 0.02 | -0.05 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 95.00 | 0.13 | 3.45 | 1.79 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.20 | 0.02 | -0.05 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 96.00 | 0.29 | 3.55 | 1.92 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.22 | 0.02 | -0.05 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 97.00 | 0.65 | 2.84 | 1.75 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.24 | 0.02 | -0.05 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 98.00 | 0.65 | 3.70 | 2.18 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.26 | 0.02 | -0.05 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 99.00 | 1.49 | 3.80 | 2.65 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.42 | -0.28 | 0.02 | -0.06 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 100.00 | 1.35 | 3.55 | 2.45 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.30 | 0.02 | -0.06 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 101.00 | 1.51 | 3.45 | 2.48 | 3.77 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.33 | 0.02 | -0.06 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 102.00 | 2.01 | 3.95 | 2.98 | 4.38 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.41 | -0.35 | 0.02 | -0.06 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 103.00 | 2.03 | 4.00 | 3.02 | 4.94 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.38 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 104.00 | 2.91 | 4.00 | 3.46 | 3.53 | -1.86 | -34.51% | 0.03 | 2 | 1 | 0.41 | -0.40 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 105.00 | 3.35 | 4.30 | 3.83 | 3.87 | % | 0.04 | 2 | 0 | 0.40 | -0.43 | 0.03 | -0.07 | 4/17/2026 | 4/16/2026 3:59:54 PM EST | |
| 106.00 | 2.90 | 5.20 | 4.05 | % | 0.04 | 0 | 0 | 0.39 | -0.46 | 0.03 | -0.07 | 4/16/2026 3:59:54 PM EST | |||
| 107.00 | 3.80 | 5.90 | 4.85 | % | 0.05 | 0 | 0 | 0.40 | -0.48 | 0.03 | -0.07 | 4/16/2026 3:59:54 PM EST | |||
| 108.00 | 3.80 | 6.00 | 4.90 | % | 0.05 | 0 | 0 | 0.38 | -0.51 | 0.03 | -0.07 | 4/16/2026 3:59:54 PM EST | |||
| 109.00 | 4.15 | 6.75 | 5.45 | % | 0.05 | 0 | 0 | 0.39 | -0.54 | 0.03 | -0.07 | 4/16/2026 3:59:54 PM EST | |||
| 110.00 | 5.10 | 6.95 | 6.03 | % | 0.05 | 0 | 0 | 0.39 | -0.56 | 0.03 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 111.00 | 4.90 | 7.65 | 6.28 | % | 0.06 | 0 | 0 | 0.38 | -0.59 | 0.03 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 112.00 | 6.10 | 7.95 | 7.03 | % | 0.06 | 0 | 0 | 0.38 | -0.62 | 0.03 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 113.00 | 6.15 | 8.75 | 7.45 | % | 0.07 | 0 | 0 | 0.38 | -0.64 | 0.03 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 114.00 | 7.20 | 9.10 | 8.15 | % | 0.07 | 0 | 0 | 0.38 | -0.67 | 0.03 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 115.00 | 7.05 | 9.85 | 8.45 | % | 0.07 | 0 | 0 | 0.38 | -0.69 | 0.03 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 116.00 | 8.10 | 10.40 | 9.25 | % | 0.08 | 0 | 0 | 0.37 | -0.72 | 0.02 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 117.00 | 8.50 | 11.15 | 9.83 | 14.87 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | -0.74 | 0.02 | -0.05 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 118.00 | 9.20 | 11.80 | 10.50 | % | 0.09 | 0 | 0 | 0.53 | -0.76 | 0.02 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 119.00 | 9.45 | 12.45 | 10.95 | % | 0.09 | 0 | 0 | 0.30 | -0.78 | 0.02 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 120.00 | 10.05 | 13.45 | 11.75 | % | 0.10 | 0 | 0 | 0.54 | -0.80 | 0.02 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 121.00 | 10.30 | 14.50 | 12.40 | % | 0.10 | 0 | 0 | 0.49 | -0.82 | 0.02 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 125.00 | 13.50 | 17.55 | 15.53 | % | 0.12 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 130.00 | 17.70 | 22.10 | 19.90 | % | 0.15 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.02 | 4/16/2026 3:59:54 PM EST | |||
| 135.00 | 22.65 | 26.85 | 24.75 | % | 0.18 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 140.00 | 27.50 | 31.65 | 29.58 | % | 0.21 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 145.00 | 32.50 | 36.60 | 34.55 | % | 0.24 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST |