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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 68.95 | 73.00 | 70.98 | % | 2.03 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 37.50 | 66.70 | 70.50 | 68.60 | % | 1.83 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 40.00 | 64.00 | 68.15 | 66.08 | % | 1.65 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 42.50 | 61.60 | 65.75 | 63.68 | % | 1.50 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 45.00 | 59.10 | 63.10 | 61.10 | % | 1.36 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 47.50 | 56.65 | 60.60 | 58.63 | % | 1.23 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 50.00 | 54.05 | 58.30 | 56.18 | % | 1.12 | 0 | 16 | 1.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 55.00 | 49.05 | 53.10 | 51.08 | % | 0.93 | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 60.00 | 44.20 | 48.15 | 46.18 | % | 0.77 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 62.50 | 41.95 | 45.50 | 43.73 | % | 0.70 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 65.00 | 39.50 | 43.05 | 41.28 | 35.60 | 0.00 | 0.00% | 0.64 | 0 | 11 | 1.14 | 0.99 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:07 PM EST |
| 67.50 | 37.25 | 40.55 | 38.90 | % | 0.58 | 0 | 17 | 1.07 | 0.99 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 70.00 | 34.95 | 38.00 | 36.48 | % | 0.52 | 0 | 18 | 0.98 | 0.98 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 72.50 | 32.55 | 35.55 | 34.05 | % | 0.47 | 0 | 23 | 0.94 | 0.98 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 75.00 | 29.90 | 33.35 | 31.63 | 32.81 | 0.00 | 0.00% | 0.42 | 0 | 107 | 0.90 | 0.96 | 0.00 | -0.02 | 4/15/2026 | 5/1/2026 4:00:07 PM EST |
| 77.50 | 27.70 | 30.60 | 29.15 | % | 0.38 | 0 | 6 | 0.80 | 0.96 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 80.00 | 24.85 | 28.45 | 26.65 | 27.61 | 0.00 | 0.00% | 0.33 | 0 | 44 | 0.80 | 0.96 | 0.00 | -0.02 | 4/22/2026 | 5/1/2026 4:00:07 PM EST |
| 82.50 | 22.70 | 26.15 | 24.43 | % | 0.30 | 0 | 52 | 0.74 | 0.93 | 0.01 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 85.00 | 20.50 | 23.80 | 22.15 | % | 0.26 | 0 | 75 | 0.70 | 0.92 | 0.01 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 87.50 | 18.40 | 21.25 | 19.83 | % | 0.23 | 0 | 77 | 0.63 | 0.89 | 0.01 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 90.00 | 15.95 | 19.00 | 17.48 | 18.00 | +0.59 | +3.39% | 0.19 | 1 | 14,467 | 0.60 | 0.85 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 92.50 | 13.90 | 16.55 | 15.23 | % | 0.16 | 0 | 7 | 0.35 | 0.83 | 0.01 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 95.00 | 12.15 | 14.50 | 13.33 | 13.25 | % | 0.14 | 34 | 89 | 0.41 | 0.79 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 97.50 | 10.85 | 11.95 | 11.40 | 11.15 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.40 | 0.74 | 0.02 | -0.06 | 4/24/2026 | 5/1/2026 4:00:07 PM EST |
| 100.00 | 9.00 | 10.10 | 9.55 | 9.60 | +0.40 | +4.35% | 0.10 | 1 | 268 | 0.39 | 0.69 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 105.00 | 5.95 | 7.05 | 6.50 | 6.45 | -0.75 | -10.42% | 0.06 | 2 | 373 | 0.38 | 0.56 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 110.00 | 3.70 | 4.75 | 4.23 | 4.00 | -0.55 | -12.09% | 0.04 | 2 | 646 | 0.38 | 0.43 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 115.00 | 2.03 | 2.94 | 2.49 | 2.52 | -0.37 | -12.81% | 0.02 | 3 | 823 | 0.36 | 0.30 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 120.00 | 1.05 | 1.85 | 1.45 | 1.49 | -0.31 | -17.23% | 0.01 | 2 | 744 | 0.36 | 0.20 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 125.00 | 0.54 | 1.15 | 0.85 | 0.91 | -0.13 | -12.50% | 0.01 | 1 | 813 | 0.37 | 0.13 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 130.00 | 0.23 | 0.66 | 0.45 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.36 | 0.07 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.87 | 0.44 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3,122 | 0.49 | 0.04 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 1.41 | 0.71 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4,126 | 0.64 | 0.02 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:07 PM EST |
| 145.00 | 0.01 | 0.46 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,124 | 0.41 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7,299 | 0.56 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,677 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6,668 | 0.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 630 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.28 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6,403 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 281 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 775 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.73 | 0.37 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,157 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 33 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 37.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 21 | 2.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 42.50 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 47.50 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.71 | 0.36 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.53 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.57 | 0.29 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.96 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 0.59 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.62 | 0.31 | 0.22 | 0.00 | 0.00% | 0.00 | 1 | 410 | 0.86 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.81 | -0.01 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:07 PM EST |
| 70.00 | 0.11 | 0.35 | 0.23 | 0.27 | +0.01 | +3.85% | 0.00 | 1 | 1,477 | 0.61 | -0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 0.54 | 0.27 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 696 | 0.68 | -0.02 | 0.00 | -0.01 | 3/27/2026 | 5/1/2026 4:00:07 PM EST |
| 75.00 | 0.01 | 0.60 | 0.31 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.50 | -0.04 | 0.00 | -0.02 | 4/15/2026 | 5/1/2026 4:00:07 PM EST |
| 77.50 | 0.09 | 0.67 | 0.38 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.51 | -0.04 | 0.00 | -0.02 | 3/24/2026 | 5/1/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.92 | 0.46 | 0.45 | -0.30 | -40.00% | 0.01 | 2 | 1,130 | 0.61 | -0.04 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 82.50 | 0.36 | 1.08 | 0.72 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.51 | -0.07 | 0.01 | -0.03 | 4/20/2026 | 5/1/2026 4:00:07 PM EST |
| 85.00 | 0.42 | 1.48 | 0.95 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.50 | -0.08 | 0.01 | -0.03 | 4/23/2026 | 5/1/2026 4:00:07 PM EST |
| 87.50 | 0.71 | 1.30 | 1.01 | 0.95 | -0.17 | -15.18% | 0.01 | 2 | 339 | 0.47 | -0.11 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 90.00 | 0.32 | 1.25 | 0.79 | 1.10 | -0.04 | -3.51% | 0.01 | 21 | 1,001 | 0.38 | -0.14 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 92.50 | 1.32 | 1.86 | 1.59 | 1.63 | +0.02 | +1.25% | 0.02 | 18 | 1,529 | 0.43 | -0.17 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 95.00 | 1.78 | 2.06 | 1.92 | 1.90 | -0.26 | -12.04% | 0.02 | 4 | 331 | 0.41 | -0.21 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 97.50 | 2.30 | 2.70 | 2.50 | 2.73 | +0.02 | +0.74% | 0.03 | 7 | 563 | 0.40 | -0.26 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 100.00 | 2.69 | 3.55 | 3.12 | 3.45 | +0.20 | +6.16% | 0.03 | 7 | 654 | 0.39 | -0.31 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 105.00 | 4.60 | 5.65 | 5.13 | 5.30 | -0.05 | -0.94% | 0.05 | 3 | 547 | 0.38 | -0.44 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 110.00 | 7.55 | 8.30 | 7.93 | 8.95 | 0.00 | 0.00% | 0.07 | 0 | 879 | 0.38 | -0.57 | 0.03 | -0.06 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 115.00 | 10.50 | 11.65 | 11.08 | 10.19 | 0.00 | 0.00% | 0.10 | 0 | 113 | 0.36 | -0.70 | 0.02 | -0.05 | 4/20/2026 | 5/1/2026 4:00:07 PM EST |
| 120.00 | 14.15 | 16.05 | 15.10 | 15.09 | +0.63 | +4.36% | 0.13 | 1 | 528 | 0.34 | -0.80 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 125.00 | 17.80 | 21.15 | 19.48 | 24.63 | 0.00 | 0.00% | 0.16 | 0 | 89 | 0.53 | -0.87 | 0.01 | -0.03 | 4/7/2026 | 5/1/2026 4:00:07 PM EST |
| 130.00 | 22.65 | 25.75 | 24.20 | 27.05 | 0.00 | 0.00% | 0.19 | 0 | 73 | 0.56 | -0.93 | 0.01 | -0.02 | 4/13/2026 | 5/1/2026 4:00:07 PM EST |
| 135.00 | 27.30 | 30.55 | 28.93 | 26.03 | 0.00 | 0.00% | 0.21 | 0 | 34 | 0.61 | -0.96 | 0.01 | -0.01 | 4/21/2026 | 5/1/2026 4:00:07 PM EST |
| 140.00 | 32.30 | 35.65 | 33.98 | 43.86 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.68 | -0.98 | 0.00 | -0.01 | 3/27/2026 | 5/1/2026 4:00:07 PM EST |
| 145.00 | 37.10 | 41.05 | 39.08 | % | 0.27 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 150.00 | 42.00 | 46.00 | 44.00 | % | 0.29 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 155.00 | 47.10 | 51.05 | 49.08 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 160.00 | 52.05 | 55.95 | 54.00 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 165.00 | 56.90 | 60.95 | 58.93 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 170.00 | 62.05 | 65.95 | 64.00 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 175.00 | 66.95 | 70.95 | 68.95 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 180.00 | 72.05 | 75.95 | 74.00 | % | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 185.00 | 77.05 | 80.95 | 79.00 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 190.00 | 82.05 | 85.95 | 84.00 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 195.00 | 87.05 | 90.95 | 89.00 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 200.00 | 92.05 | 96.05 | 94.05 | % | 0.47 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST |