Options Chain for WYNN RESORTS LTD COM (WYNN) - $107.11 as of 5/1/2026 3:59:55 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 | 34.90 | 38.00 | 36.45 | % | 0.52 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 75.00 | 30.00 | 33.10 | 31.55 | % | 0.42 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 80.00 | 24.90 | 28.30 | 26.60 | % | 0.33 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 85.00 | 20.45 | 23.70 | 22.08 | % | 0.26 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 90.00 | 15.85 | 19.15 | 17.50 | % | 0.19 | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 91.00 | 14.60 | 18.25 | 16.43 | % | 0.18 | 0 | 0 | 0.65 | 0.83 | 0.01 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 92.00 | 13.90 | 17.65 | 15.78 | % | 0.17 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 93.00 | 12.60 | 16.55 | 14.58 | % | 0.16 | 0 | 0 | 0.62 | 0.82 | 0.02 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 94.00 | 12.25 | 15.75 | 14.00 | % | 0.15 | 0 | 0 | 0.61 | 0.77 | 0.01 | -0.08 | 5/1/2026 4:00:07 PM EST | |||
| 95.00 | 11.40 | 14.95 | 13.18 | % | 0.14 | 0 | 0 | 0.41 | 0.76 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 96.00 | 10.55 | 14.25 | 12.40 | % | 0.13 | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 97.00 | 10.00 | 13.50 | 11.75 | % | 0.12 | 0 | 0 | 0.42 | 0.74 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 98.00 | 9.20 | 12.15 | 10.68 | 10.70 | % | 0.11 | 21 | 0 | 0.40 | 0.72 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 99.00 | 9.20 | 10.75 | 9.98 | % | 0.10 | 0 | 0 | 0.40 | 0.70 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 100.00 | 7.20 | 10.20 | 8.70 | % | 0.09 | 0 | 0 | 0.36 | 0.68 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 101.00 | 7.65 | 10.50 | 9.08 | % | 0.09 | 0 | 0 | 0.43 | 0.66 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 102.00 | 6.70 | 8.45 | 7.58 | % | 0.07 | 0 | 0 | 0.37 | 0.64 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 103.00 | 6.55 | 8.65 | 7.60 | % | 0.07 | 0 | 0 | 0.41 | 0.62 | 0.03 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 104.00 | 6.00 | 7.25 | 6.63 | % | 0.06 | 0 | 0 | 0.38 | 0.59 | 0.03 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 105.00 | 5.40 | 7.05 | 6.23 | % | 0.06 | 0 | 0 | 0.39 | 0.56 | 0.03 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 106.00 | 4.90 | 6.15 | 5.53 | % | 0.05 | 0 | 0 | 0.37 | 0.53 | 0.03 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 107.00 | 4.25 | 5.65 | 4.95 | % | 0.05 | 0 | 0 | 0.37 | 0.50 | 0.03 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 108.00 | 3.95 | 5.50 | 4.73 | % | 0.04 | 0 | 0 | 0.38 | 0.47 | 0.03 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 109.00 | 3.55 | 4.75 | 4.15 | % | 0.04 | 0 | 0 | 0.37 | 0.44 | 0.03 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 110.00 | 3.15 | 4.80 | 3.98 | % | 0.04 | 0 | 0 | 0.38 | 0.41 | 0.03 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 111.00 | 2.86 | 3.95 | 3.41 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.38 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 112.00 | 2.44 | 3.85 | 3.15 | % | 0.03 | 0 | 0 | 0.37 | 0.35 | 0.03 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 113.00 | 2.25 | 3.40 | 2.83 | % | 0.03 | 0 | 0 | 0.37 | 0.32 | 0.03 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 114.00 | 1.62 | 3.30 | 2.46 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.29 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 115.00 | 1.61 | 3.40 | 2.51 | % | 0.02 | 0 | 0 | 0.39 | 0.27 | 0.03 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 116.00 | 1.27 | 2.65 | 1.96 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.03 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 117.00 | 0.49 | 2.90 | 1.70 | % | 0.01 | 0 | 0 | 0.35 | 0.22 | 0.02 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 118.00 | 1.01 | 3.95 | 2.48 | % | 0.02 | 0 | 0 | 0.44 | 0.20 | 0.02 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 119.00 | 0.60 | 2.03 | 1.32 | % | 0.01 | 0 | 0 | 0.35 | 0.18 | 0.02 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 120.00 | 0.96 | 2.00 | 1.48 | % | 0.01 | 0 | 0 | 0.39 | 0.16 | 0.02 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 125.00 | 0.23 | 3.25 | 1.74 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.01 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 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 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 0.99 | -0.03 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.48 | 1.24 | % | 0.02 | 0 | 0 | 0.88 | -0.05 | 0.01 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.78 | 1.39 | % | 0.02 | 0 | 0 | 0.78 | -0.09 | 0.01 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 0.70 | -0.14 | 0.01 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 91.00 | 0.61 | 3.25 | 1.93 | % | 0.02 | 0 | 0 | 0.52 | -0.17 | 0.01 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 92.00 | 0.88 | 3.50 | 2.19 | % | 0.02 | 0 | 0 | 0.53 | -0.18 | 0.01 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 93.00 | 0.00 | 3.65 | 1.83 | % | 0.02 | 0 | 0 | 0.65 | -0.18 | 0.02 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 94.00 | 0.01 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.33 | -0.23 | 0.01 | -0.08 | 5/1/2026 4:00:07 PM EST | |||
| 95.00 | 0.02 | 2.35 | 1.19 | % | 0.01 | 0 | 0 | 0.31 | -0.24 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 96.00 | 1.47 | 2.85 | 2.16 | % | 0.02 | 0 | 0 | 0.43 | -0.24 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 97.00 | 1.19 | 3.60 | 2.40 | % | 0.02 | 0 | 0 | 0.43 | -0.26 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 98.00 | 1.47 | 2.93 | 2.20 | % | 0.02 | 0 | 0 | 0.39 | -0.28 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 99.00 | 2.09 | 3.50 | 2.80 | % | 0.03 | 0 | 0 | 0.41 | -0.30 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 100.00 | 2.06 | 3.75 | 2.91 | % | 0.03 | 0 | 0 | 0.39 | -0.32 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 101.00 | 2.58 | 4.30 | 3.44 | % | 0.03 | 0 | 0 | 0.41 | -0.34 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 102.00 | 2.98 | 4.40 | 3.69 | % | 0.04 | 0 | 0 | 0.40 | -0.36 | 0.02 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 103.00 | 3.25 | 4.50 | 3.88 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.03 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 104.00 | 3.75 | 5.15 | 4.45 | % | 0.04 | 0 | 0 | 0.39 | -0.41 | 0.03 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 105.00 | 4.10 | 5.35 | 4.73 | % | 0.05 | 0 | 0 | 0.38 | -0.44 | 0.03 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 106.00 | 4.60 | 5.85 | 5.23 | % | 0.05 | 0 | 0 | 0.38 | -0.47 | 0.03 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 107.00 | 5.10 | 6.55 | 5.83 | % | 0.05 | 0 | 0 | 0.38 | -0.50 | 0.03 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 108.00 | 5.65 | 6.90 | 6.28 | % | 0.06 | 0 | 0 | 0.37 | -0.53 | 0.03 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 109.00 | 6.30 | 7.60 | 6.95 | % | 0.06 | 0 | 0 | 0.38 | -0.56 | 0.03 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 110.00 | 6.85 | 8.25 | 7.55 | % | 0.07 | 0 | 0 | 0.38 | -0.59 | 0.03 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 111.00 | 7.50 | 9.00 | 8.25 | % | 0.07 | 0 | 0 | 0.38 | -0.62 | 0.03 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 112.00 | 8.20 | 9.35 | 8.78 | % | 0.08 | 0 | 0 | 0.37 | -0.65 | 0.03 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 113.00 | 7.80 | 11.65 | 9.73 | % | 0.09 | 0 | 0 | 0.38 | -0.68 | 0.03 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 114.00 | 9.50 | 11.10 | 10.30 | % | 0.09 | 0 | 0 | 0.38 | -0.71 | 0.03 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 115.00 | 9.30 | 13.00 | 11.15 | % | 0.10 | 0 | 0 | 0.37 | -0.73 | 0.03 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 116.00 | 10.05 | 14.00 | 12.03 | % | 0.10 | 0 | 0 | 0.37 | -0.76 | 0.03 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 117.00 | 10.85 | 14.55 | 12.70 | % | 0.11 | 0 | 0 | 0.54 | -0.78 | 0.02 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 118.00 | 11.45 | 15.55 | 13.50 | % | 0.11 | 0 | 0 | 0.56 | -0.80 | 0.02 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 119.00 | 12.55 | 16.05 | 14.30 | % | 0.12 | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 120.00 | 13.35 | 16.70 | 15.03 | % | 0.13 | 0 | 0 | 0.53 | -0.84 | 0.02 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 125.00 | 17.65 | 21.25 | 19.45 | % | 0.16 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 130.00 | 22.30 | 25.80 | 24.05 | % | 0.18 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 135.00 | 27.40 | 30.75 | 29.08 | % | 0.22 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 140.00 | 32.25 | 35.50 | 33.88 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 145.00 | 37.10 | 41.00 | 39.05 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST |