Options Chain for WYNN RESORTS LTD COM (WYNN) - $106.64 as of 4/22/2026 9:03:03 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 | 34.85 | 38.20 | 36.53 | % | 0.52 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:59 PM EST | |||
| 75.00 | 29.75 | 32.95 | 31.35 | % | 0.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:59 PM EST | |||
| 80.00 | 24.80 | 28.20 | 26.50 | % | 0.33 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:59 PM EST | |||
| 85.00 | 20.00 | 23.45 | 21.73 | % | 0.26 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 4/22/2026 3:59:59 PM EST | |||
| 88.00 | 17.20 | 20.30 | 18.75 | % | 0.21 | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.02 | 4/22/2026 3:59:59 PM EST | |||
| 89.00 | 16.15 | 19.00 | 17.58 | % | 0.20 | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.03 | 4/22/2026 3:59:59 PM EST | |||
| 90.00 | 15.40 | 18.50 | 16.95 | % | 0.19 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.03 | 4/22/2026 3:59:59 PM EST | |||
| 91.00 | 14.20 | 17.40 | 15.80 | % | 0.17 | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.04 | 4/22/2026 3:59:59 PM EST | |||
| 92.00 | 13.65 | 16.30 | 14.98 | % | 0.16 | 0 | 0 | 0.81 | 0.93 | 0.01 | -0.05 | 4/22/2026 3:59:59 PM EST | |||
| 93.00 | 13.15 | 15.15 | 14.15 | % | 0.15 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.05 | 4/22/2026 3:59:59 PM EST | |||
| 94.00 | 11.45 | 15.15 | 13.30 | % | 0.14 | 0 | 0 | 0.87 | 0.89 | 0.02 | -0.06 | 4/22/2026 3:59:59 PM EST | |||
| 95.00 | 10.50 | 14.25 | 12.38 | % | 0.13 | 0 | 0 | 0.84 | 0.87 | 0.02 | -0.07 | 4/22/2026 3:59:59 PM EST | |||
| 96.00 | 10.05 | 13.05 | 11.55 | 10.08 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.77 | 0.85 | 0.02 | -0.08 | 4/10/2026 | 4/22/2026 3:59:59 PM EST |
| 97.00 | 8.90 | 12.60 | 10.75 | % | 0.11 | 0 | 0 | 0.80 | 0.83 | 0.02 | -0.09 | 4/22/2026 3:59:59 PM EST | |||
| 98.00 | 8.45 | 11.40 | 9.93 | % | 0.10 | 0 | 0 | 0.73 | 0.80 | 0.03 | -0.10 | 4/22/2026 3:59:59 PM EST | |||
| 99.00 | 7.20 | 11.10 | 9.15 | 5.78 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | 0.77 | 0.03 | -0.10 | 3/31/2026 | 4/22/2026 3:59:59 PM EST |
| 100.00 | 7.30 | 9.15 | 8.23 | 10.08 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | 0.75 | 0.03 | -0.11 | 4/21/2026 | 4/22/2026 3:59:59 PM EST |
| 101.00 | 7.35 | 8.25 | 7.80 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.51 | 0.71 | 0.03 | -0.12 | 4/2/2026 | 4/22/2026 3:59:59 PM EST |
| 102.00 | 6.05 | 7.65 | 6.85 | 6.96 | +0.66 | +10.48% | 0.07 | 1 | 3 | 0.47 | 0.68 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 3:59:59 PM EST |
| 103.00 | 5.95 | 6.80 | 6.38 | 8.85 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | 0.65 | 0.03 | -0.13 | 4/17/2026 | 4/22/2026 3:59:59 PM EST |
| 104.00 | 4.55 | 6.25 | 5.40 | 3.92 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.45 | 0.61 | 0.03 | -0.13 | 4/6/2026 | 4/22/2026 3:59:59 PM EST |
| 105.00 | 4.65 | 5.70 | 5.18 | 5.40 | -1.50 | -21.74% | 0.05 | 1 | 4 | 0.49 | 0.58 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:59 PM EST |
| 106.00 | 4.10 | 5.10 | 4.60 | 4.33 | -2.10 | -32.66% | 0.04 | 2 | 8 | 0.48 | 0.54 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:59 PM EST |
| 107.00 | 3.10 | 4.55 | 3.83 | 3.80 | -1.49 | -28.17% | 0.04 | 4 | 8 | 0.45 | 0.51 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:59 PM EST |
| 108.00 | 3.00 | 3.95 | 3.48 | 3.41 | -1.24 | -26.67% | 0.03 | 2 | 6 | 0.46 | 0.47 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:59 PM EST |
| 109.00 | 2.21 | 3.60 | 2.91 | 3.50 | -0.65 | -15.67% | 0.03 | 1 | 22 | 0.44 | 0.43 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:59 PM EST |
| 110.00 | 2.23 | 3.35 | 2.79 | 2.55 | -1.85 | -42.05% | 0.03 | 6 | 24 | 0.47 | 0.39 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:59 PM EST |
| 111.00 | 1.59 | 2.90 | 2.25 | 3.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.45 | 0.36 | 0.04 | -0.12 | 4/15/2026 | 4/22/2026 3:59:59 PM EST |
| 112.00 | 1.61 | 2.57 | 2.09 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.47 | 0.32 | 0.03 | -0.11 | 4/21/2026 | 4/22/2026 3:59:59 PM EST |
| 113.00 | 1.04 | 2.49 | 1.77 | 1.88 | -0.69 | -26.85% | 0.02 | 1 | 65 | 0.46 | 0.29 | 0.03 | -0.11 | 4/22/2026 | 4/22/2026 3:59:59 PM EST |
| 114.00 | 1.24 | 2.00 | 1.62 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.47 | 0.25 | 0.03 | -0.10 | 4/17/2026 | 4/22/2026 3:59:59 PM EST |
| 115.00 | 0.67 | 1.69 | 1.18 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.44 | 0.22 | 0.03 | -0.09 | 4/17/2026 | 4/22/2026 3:59:59 PM EST |
| 116.00 | 0.78 | 1.79 | 1.29 | % | 0.01 | 0 | 0 | 0.48 | 0.19 | 0.03 | -0.08 | 4/22/2026 3:59:59 PM EST | |||
| 117.00 | 0.03 | 1.39 | 0.71 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.16 | 0.03 | -0.07 | 4/20/2026 | 4/22/2026 3:59:59 PM EST |
| 118.00 | 0.12 | 1.61 | 0.87 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.14 | 0.02 | -0.07 | 4/13/2026 | 4/22/2026 3:59:59 PM EST |
| 119.00 | 0.41 | 1.20 | 0.81 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.12 | 0.02 | -0.06 | 4/21/2026 | 4/22/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | 0.11 | 0.02 | -0.06 | 4/20/2026 | 4/22/2026 3:59:59 PM EST |
| 121.00 | 0.00 | 1.40 | 0.70 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.09 | 0.02 | -0.05 | 4/17/2026 | 4/22/2026 3:59:59 PM EST |
| 122.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.65 | 0.08 | 0.01 | -0.04 | 4/22/2026 3:59:59 PM EST | |||
| 123.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.01 | -0.04 | 4/22/2026 3:59:59 PM EST | |||
| 124.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.68 | 0.05 | 0.01 | -0.03 | 4/22/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.70 | 0.04 | 0.01 | -0.03 | 4/20/2026 | 4/22/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.01 | 4/22/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:59 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 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.16 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.92 | 0.46 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.02 | 4/22/2026 3:59:59 PM EST | |||
| 89.00 | 0.00 | 0.73 | 0.37 | 0.40 | % | 0.00 | 8 | 0 | 0.69 | -0.04 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 3:59:59 PM EST | |
| 90.00 | 0.00 | 0.97 | 0.49 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.05 | 0.01 | -0.03 | 4/13/2026 | 4/22/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 1.18 | 0.59 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.06 | 0.01 | -0.04 | 4/17/2026 | 4/22/2026 3:59:59 PM EST |
| 92.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.70 | -0.07 | 0.01 | -0.05 | 4/22/2026 3:59:59 PM EST | |||
| 93.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.96 | -0.09 | 0.01 | -0.05 | 4/22/2026 3:59:59 PM EST | |||
| 94.00 | 0.54 | 1.20 | 0.87 | 0.74 | +0.07 | +10.45% | 0.01 | 1 | 4 | 0.56 | -0.11 | 0.02 | -0.06 | 4/22/2026 | 4/22/2026 3:59:59 PM EST |
| 95.00 | 0.26 | 1.00 | 0.63 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.47 | -0.13 | 0.02 | -0.07 | 4/21/2026 | 4/22/2026 3:59:59 PM EST |
| 96.00 | 0.46 | 1.54 | 1.00 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.51 | -0.15 | 0.02 | -0.08 | 4/21/2026 | 4/22/2026 3:59:59 PM EST |
| 97.00 | 0.67 | 1.30 | 0.99 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.48 | -0.17 | 0.02 | -0.09 | 4/21/2026 | 4/22/2026 3:59:59 PM EST |
| 98.00 | 0.19 | 1.55 | 0.87 | 1.42 | +0.27 | +23.48% | 0.01 | 1 | 18 | 0.41 | -0.20 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 3:59:59 PM EST |
| 99.00 | 0.22 | 2.98 | 1.60 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.48 | -0.23 | 0.03 | -0.10 | 4/21/2026 | 4/22/2026 3:59:59 PM EST |
| 100.00 | 1.46 | 2.55 | 2.01 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.53 | -0.25 | 0.03 | -0.11 | 4/21/2026 | 4/22/2026 3:59:59 PM EST |
| 101.00 | 0.73 | 3.50 | 2.12 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.49 | -0.29 | 0.03 | -0.12 | 4/20/2026 | 4/22/2026 3:59:59 PM EST |
| 102.00 | 1.95 | 3.20 | 2.58 | 2.50 | +0.73 | +41.25% | 0.03 | 1 | 1 | 0.52 | -0.32 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 3:59:59 PM EST |
| 103.00 | 2.28 | 3.15 | 2.72 | 2.63 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.49 | -0.35 | 0.03 | -0.13 | 4/20/2026 | 4/22/2026 3:59:59 PM EST |
| 104.00 | 2.59 | 3.70 | 3.15 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.49 | -0.39 | 0.03 | -0.13 | 4/21/2026 | 4/22/2026 3:59:59 PM EST |
| 105.00 | 2.95 | 3.95 | 3.45 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.48 | -0.42 | 0.04 | -0.13 | 4/16/2026 | 4/22/2026 3:59:59 PM EST |
| 106.00 | 3.40 | 4.65 | 4.03 | 3.08 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.49 | -0.46 | 0.04 | -0.13 | 4/20/2026 | 4/22/2026 3:59:59 PM EST |
| 107.00 | 4.05 | 4.85 | 4.45 | 4.50 | +0.28 | +6.64% | 0.04 | 1 | 6 | 0.48 | -0.49 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:59 PM EST |
| 108.00 | 4.40 | 5.40 | 4.90 | 3.56 | 0.00 | 0.00% | 0.05 | 0 | 201 | 0.46 | -0.53 | 0.04 | -0.13 | 4/17/2026 | 4/22/2026 3:59:59 PM EST |
| 109.00 | 5.00 | 6.60 | 5.80 | 4.36 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | -0.57 | 0.04 | -0.13 | 4/17/2026 | 4/22/2026 3:59:59 PM EST |
| 110.00 | 5.50 | 6.80 | 6.15 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.47 | -0.61 | 0.04 | -0.13 | 4/20/2026 | 4/22/2026 3:59:59 PM EST |
| 111.00 | 6.25 | 7.20 | 6.73 | 5.88 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.46 | -0.64 | 0.04 | -0.12 | 4/20/2026 | 4/22/2026 3:59:59 PM EST |
| 112.00 | 6.80 | 8.70 | 7.75 | 9.38 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.50 | -0.68 | 0.03 | -0.11 | 4/10/2026 | 4/22/2026 3:59:59 PM EST |
| 113.00 | 7.70 | 8.60 | 8.15 | % | 0.07 | 0 | 0 | 0.46 | -0.71 | 0.03 | -0.11 | 4/22/2026 3:59:59 PM EST | |||
| 114.00 | 7.75 | 10.30 | 9.03 | 16.25 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.45 | -0.75 | 0.03 | -0.10 | 3/31/2026 | 4/22/2026 3:59:59 PM EST |
| 115.00 | 8.10 | 11.25 | 9.68 | 8.36 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.66 | -0.78 | 0.03 | -0.09 | 4/20/2026 | 4/22/2026 3:59:59 PM EST |
| 116.00 | 8.95 | 12.05 | 10.50 | % | 0.09 | 0 | 0 | 0.67 | -0.81 | 0.03 | -0.08 | 4/22/2026 3:59:59 PM EST | |||
| 117.00 | 9.75 | 12.70 | 11.23 | % | 0.10 | 0 | 0 | 0.65 | -0.84 | 0.03 | -0.07 | 4/22/2026 3:59:59 PM EST | |||
| 118.00 | 11.05 | 13.25 | 12.15 | % | 0.10 | 0 | 0 | 0.69 | -0.86 | 0.02 | -0.07 | 4/22/2026 3:59:59 PM EST | |||
| 119.00 | 11.55 | 14.65 | 13.10 | % | 0.11 | 0 | 0 | 0.71 | -0.88 | 0.02 | -0.06 | 4/22/2026 3:59:59 PM EST | |||
| 120.00 | 12.45 | 15.20 | 13.83 | 23.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | -0.89 | 0.02 | -0.06 | 3/30/2026 | 4/22/2026 3:59:59 PM EST |
| 121.00 | 13.55 | 15.95 | 14.75 | % | 0.12 | 0 | 0 | 0.71 | -0.91 | 0.02 | -0.05 | 4/22/2026 3:59:59 PM EST | |||
| 122.00 | 14.05 | 17.60 | 15.83 | % | 0.13 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.04 | 4/22/2026 3:59:59 PM EST | |||
| 123.00 | 15.25 | 18.55 | 16.90 | % | 0.14 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.04 | 4/22/2026 3:59:59 PM EST | |||
| 124.00 | 16.25 | 19.20 | 17.73 | % | 0.14 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.03 | 4/22/2026 3:59:59 PM EST | |||
| 125.00 | 16.95 | 20.50 | 18.73 | % | 0.15 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.03 | 4/22/2026 3:59:59 PM EST | |||
| 130.00 | 22.25 | 25.15 | 23.70 | % | 0.18 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 4/22/2026 3:59:59 PM EST | |||
| 135.00 | 26.75 | 30.40 | 28.58 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:59 PM EST | |||
| 140.00 | 32.25 | 35.35 | 33.80 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:59 PM EST | |||
| 145.00 | 37.25 | 40.30 | 38.78 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:59 PM EST | |||
| 150.00 | 42.05 | 45.45 | 43.75 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:59 PM EST | |||
| 155.00 | 47.05 | 50.40 | 48.73 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:59 PM EST |