Options Chain for WYNN RESORTS LTD COM (WYNN) - $106.85 as of 5/8/2026 1:50:09 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 | 64.40 | 68.50 | 66.45 | % | 1.90 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 37.50 | 61.85 | 65.95 | 63.90 | % | 1.70 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 40.00 | 59.40 | 63.50 | 61.45 | % | 1.54 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 42.50 | 56.90 | 60.90 | 58.90 | % | 1.39 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 45.00 | 54.40 | 58.35 | 56.38 | % | 1.25 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 47.50 | 51.90 | 55.85 | 53.88 | % | 1.13 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 50.00 | 49.40 | 53.30 | 51.35 | % | 1.03 | 0 | 16 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 55.00 | 44.40 | 48.40 | 46.40 | % | 0.84 | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 60.00 | 39.45 | 43.35 | 41.40 | % | 0.69 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 62.50 | 37.00 | 40.85 | 38.93 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 65.00 | 34.50 | 38.35 | 36.43 | 35.60 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 11:58:56 AM EST |
| 67.50 | 32.05 | 35.75 | 33.90 | % | 0.50 | 0 | 17 | 1.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 70.00 | 29.55 | 33.25 | 31.40 | 32.14 | % | 0.45 | 8 | 18 | 1.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:56 AM EST | |
| 72.50 | 27.10 | 30.80 | 28.95 | % | 0.40 | 0 | 23 | 0.99 | 0.99 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 75.00 | 25.45 | 28.15 | 26.80 | 32.81 | 0.00 | 0.00% | 0.36 | 0 | 107 | 0.78 | 0.98 | 0.00 | -0.01 | 4/15/2026 | 5/8/2026 11:58:56 AM EST |
| 77.50 | 23.05 | 25.75 | 24.40 | % | 0.31 | 0 | 6 | 0.76 | 0.97 | 0.00 | -0.01 | 5/8/2026 11:58:56 AM EST | |||
| 80.00 | 20.65 | 23.30 | 21.98 | 27.61 | 0.00 | 0.00% | 0.27 | 0 | 44 | 0.71 | 0.96 | 0.01 | -0.02 | 4/22/2026 | 5/8/2026 11:58:56 AM EST |
| 82.50 | 18.30 | 20.90 | 19.60 | % | 0.24 | 0 | 52 | 0.63 | 0.94 | 0.01 | -0.02 | 5/8/2026 11:58:56 AM EST | |||
| 85.00 | 15.90 | 18.60 | 17.25 | % | 0.20 | 0 | 75 | 0.59 | 0.91 | 0.01 | -0.03 | 5/8/2026 11:58:56 AM EST | |||
| 87.50 | 13.60 | 15.25 | 14.43 | % | 0.16 | 0 | 77 | 0.47 | 0.88 | 0.01 | -0.03 | 5/8/2026 11:58:56 AM EST | |||
| 90.00 | 11.95 | 13.10 | 12.53 | 12.25 | -4.90 | -28.58% | 0.14 | 14,414 | 14,466 | 0.36 | 0.83 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 92.50 | 9.70 | 11.05 | 10.38 | 10.84 | % | 0.11 | 2 | 7 | 0.32 | 0.78 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 11:58:56 AM EST | |
| 95.00 | 8.10 | 9.40 | 8.75 | 13.65 | 0.00 | 0.00% | 0.09 | 0 | 107 | 0.38 | 0.72 | 0.03 | -0.05 | 5/7/2026 | 5/8/2026 11:58:56 AM EST |
| 97.50 | 6.45 | 7.50 | 6.98 | 7.35 | -3.65 | -33.19% | 0.07 | 46 | 53 | 0.37 | 0.65 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 100.00 | 5.30 | 6.00 | 5.65 | 5.40 | -5.50 | -50.46% | 0.06 | 18 | 281 | 0.36 | 0.58 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 105.00 | 2.96 | 3.60 | 3.28 | 3.20 | -3.55 | -52.60% | 0.03 | 213 | 365 | 0.35 | 0.43 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 110.00 | 1.59 | 2.13 | 1.86 | 1.59 | -3.11 | -66.17% | 0.02 | 20 | 777 | 0.35 | 0.28 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 115.00 | 0.80 | 1.28 | 1.04 | 1.07 | -1.51 | -58.53% | 0.01 | 28 | 793 | 0.35 | 0.16 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 120.00 | 0.37 | 0.74 | 0.56 | 0.55 | -0.85 | -60.72% | 0.00 | 36 | 666 | 0.37 | 0.09 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 125.00 | 0.11 | 0.74 | 0.43 | 0.42 | -0.42 | -50.00% | 0.00 | 22 | 986 | 0.39 | 0.04 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.31 | -67.40% | 0.00 | 3 | 675 | 0.35 | 0.02 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 135.00 | 0.00 | 0.26 | 0.13 | 0.08 | -0.31 | -79.49% | 0.00 | 4 | 3,122 | 0.47 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 140.00 | 0.00 | 0.11 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4,126 | 0.45 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 11:58:56 AM EST |
| 145.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,124 | 0.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 11:58:56 AM EST |
| 150.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7,299 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:58:56 AM EST |
| 155.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,677 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 11:58:56 AM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6,668 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 11:58:56 AM EST |
| 165.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 630 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6,403 | 0.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 11:58:56 AM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 11:58:56 AM EST |
| 180.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 1,384 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 185.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 281 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 190.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 775 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 396 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 11:58:56 AM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,157 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 11:58:56 AM 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 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 37.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 21 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 42.50 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 11:58:56 AM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:58:56 AM EST |
| 55.00 | 0.00 | 1.28 | 0.64 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 11:58:56 AM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 11:58:56 AM EST |
| 62.50 | 0.00 | 0.41 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 11:58:56 AM EST |
| 65.00 | 0.00 | 0.43 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:58:56 AM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 11:58:56 AM EST |
| 70.00 | 0.00 | 0.26 | 0.13 | 0.11 | -0.19 | -63.34% | 0.00 | 7 | 1,476 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 72.50 | 0.00 | 0.51 | 0.26 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 696 | 0.66 | -0.01 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 11:58:56 AM EST |
| 75.00 | 0.01 | 0.50 | 0.26 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.48 | -0.02 | 0.00 | -0.01 | 4/15/2026 | 5/8/2026 11:58:56 AM EST |
| 77.50 | 0.02 | 0.61 | 0.32 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.45 | -0.03 | 0.00 | -0.01 | 3/24/2026 | 5/8/2026 11:58:56 AM EST |
| 80.00 | 0.03 | 0.68 | 0.36 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 0.42 | -0.04 | 0.01 | -0.02 | 5/1/2026 | 5/8/2026 11:58:56 AM EST |
| 82.50 | 0.31 | 0.66 | 0.49 | 0.49 | +0.02 | +4.26% | 0.01 | 4 | 430 | 0.44 | -0.06 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 85.00 | 0.55 | 0.75 | 0.65 | 0.55 | -0.05 | -8.34% | 0.01 | 56 | 230 | 0.42 | -0.09 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 87.50 | 0.59 | 1.17 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.40 | -0.12 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 11:58:56 AM EST |
| 90.00 | 1.06 | 1.57 | 1.32 | 1.24 | +0.33 | +36.27% | 0.01 | 7 | 1,025 | 0.39 | -0.17 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 92.50 | 1.49 | 1.80 | 1.65 | 1.72 | +0.57 | +49.57% | 0.02 | 120 | 1,885 | 0.38 | -0.22 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 95.00 | 1.97 | 2.55 | 2.26 | 2.35 | +0.75 | +46.88% | 0.02 | 53 | 423 | 0.37 | -0.28 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 97.50 | 2.94 | 3.45 | 3.20 | 3.15 | +1.00 | +46.52% | 0.03 | 3 | 568 | 0.34 | -0.35 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 100.00 | 3.90 | 4.35 | 4.13 | 4.15 | +1.25 | +43.11% | 0.04 | 16 | 658 | 0.36 | -0.42 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 105.00 | 6.60 | 7.20 | 6.90 | 6.85 | +2.00 | +41.24% | 0.07 | 83 | 608 | 0.34 | -0.57 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 110.00 | 9.75 | 10.95 | 10.35 | 7.51 | 0.00 | 0.00% | 0.09 | 0 | 878 | 0.36 | -0.72 | 0.03 | -0.05 | 5/7/2026 | 5/8/2026 11:58:56 AM EST |
| 115.00 | 14.00 | 15.75 | 14.88 | 10.88 | 0.00 | 0.00% | 0.13 | 0 | 122 | 0.35 | -0.84 | 0.02 | -0.04 | 5/7/2026 | 5/8/2026 11:58:56 AM EST |
| 120.00 | 17.55 | 20.15 | 18.85 | 15.09 | 0.00 | 0.00% | 0.16 | 0 | 528 | 0.58 | -0.91 | 0.01 | -0.02 | 5/1/2026 | 5/8/2026 11:58:56 AM EST |
| 125.00 | 22.40 | 25.10 | 23.75 | 23.16 | -1.47 | -5.97% | 0.19 | 1 | 89 | 0.64 | -0.96 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 11:58:56 AM EST |
| 130.00 | 27.35 | 30.75 | 29.05 | 27.05 | 0.00 | 0.00% | 0.22 | 0 | 73 | 0.70 | -0.98 | 0.00 | -0.01 | 4/13/2026 | 5/8/2026 11:58:56 AM EST |
| 135.00 | 32.15 | 35.80 | 33.98 | 26.03 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.76 | -0.99 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 11:58:56 AM EST |
| 140.00 | 37.00 | 40.80 | 38.90 | 43.86 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.83 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 11:58:56 AM EST |
| 145.00 | 42.05 | 45.70 | 43.88 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 150.00 | 47.00 | 50.70 | 48.85 | 48.14 | % | 0.33 | 8 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:56 AM EST | |
| 155.00 | 52.05 | 55.75 | 53.90 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 160.00 | 56.80 | 60.75 | 58.78 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 165.00 | 61.75 | 65.75 | 63.75 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 170.00 | 67.20 | 70.70 | 68.95 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 175.00 | 72.10 | 75.70 | 73.90 | % | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 180.00 | 76.95 | 80.70 | 78.83 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 185.00 | 81.95 | 85.70 | 83.83 | % | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 190.00 | 86.75 | 90.70 | 88.73 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 195.00 | 91.90 | 95.70 | 93.80 | % | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST | |||
| 200.00 | 96.75 | 100.70 | 98.73 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:56 AM EST |