Options Chain for WYNN RESORTS LTD COM (WYNN) - $99.37 as of 5/12/2026 12:23:10 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 | 26.10 | 29.65 | 27.88 | % | 0.40 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.01 | 5/12/2026 12:58:55 PM EST | |||
| 75.00 | 21.45 | 24.85 | 23.15 | % | 0.31 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 80.00 | 16.85 | 20.20 | 18.53 | % | 0.23 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 85.00 | 12.65 | 15.75 | 14.20 | % | 0.17 | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.04 | 5/12/2026 12:58:55 PM EST | |||
| 90.00 | 8.45 | 10.95 | 9.70 | 12.57 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | 0.75 | 0.02 | -0.05 | 5/8/2026 | 5/12/2026 12:58:55 PM EST |
| 94.00 | 6.45 | 7.70 | 7.08 | % | 0.08 | 0 | 0 | 0.35 | 0.65 | 0.03 | -0.06 | 5/12/2026 12:58:55 PM EST | |||
| 95.00 | 6.05 | 7.20 | 6.63 | % | 0.07 | 0 | 0 | 0.36 | 0.62 | 0.03 | -0.06 | 5/12/2026 12:58:55 PM EST | |||
| 96.00 | 5.30 | 8.00 | 6.65 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.03 | -0.06 | 5/12/2026 12:58:55 PM EST | |||
| 97.00 | 5.00 | 6.10 | 5.55 | % | 0.06 | 0 | 0 | 0.35 | 0.56 | 0.03 | -0.06 | 5/12/2026 12:58:55 PM EST | |||
| 98.00 | 4.55 | 5.50 | 5.03 | 4.90 | % | 0.05 | 10 | 0 | 0.36 | 0.53 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 12:58:55 PM EST | |
| 99.00 | 4.00 | 4.85 | 4.43 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.50 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 100.00 | 3.60 | 4.80 | 4.20 | % | 0.04 | 0 | 0 | 0.37 | 0.46 | 0.03 | -0.06 | 5/12/2026 12:58:55 PM EST | |||
| 101.00 | 3.15 | 4.05 | 3.60 | % | 0.04 | 0 | 0 | 0.35 | 0.43 | 0.03 | -0.06 | 5/12/2026 12:58:55 PM EST | |||
| 102.00 | 2.73 | 5.25 | 3.99 | % | 0.04 | 0 | 0 | 0.41 | 0.40 | 0.03 | -0.06 | 5/12/2026 12:58:55 PM EST | |||
| 103.00 | 2.45 | 3.30 | 2.88 | % | 0.03 | 0 | 0 | 0.35 | 0.37 | 0.03 | -0.05 | 5/12/2026 12:58:55 PM EST | |||
| 104.00 | 2.14 | 3.10 | 2.62 | % | 0.03 | 0 | 0 | 0.36 | 0.34 | 0.03 | -0.05 | 5/12/2026 12:58:55 PM EST | |||
| 105.00 | 1.95 | 2.65 | 2.30 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.32 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 106.00 | 1.60 | 3.40 | 2.50 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.29 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 107.00 | 1.55 | 2.98 | 2.27 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.26 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 108.00 | 1.35 | 2.19 | 1.77 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.37 | 0.24 | 0.03 | -0.04 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 109.00 | 0.91 | 2.39 | 1.65 | % | 0.02 | 0 | 0 | 0.37 | 0.22 | 0.02 | -0.04 | 5/12/2026 12:58:55 PM EST | |||
| 110.00 | 0.75 | 1.23 | 0.99 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.02 | -0.04 | 5/12/2026 12:58:55 PM EST | |||
| 111.00 | 0.59 | 1.49 | 1.04 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.02 | -0.04 | 5/12/2026 12:58:55 PM EST | |||
| 112.00 | 0.36 | 1.95 | 1.16 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.02 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 113.00 | 0.50 | 1.75 | 1.13 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.02 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 114.00 | 0.10 | 1.75 | 0.93 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.02 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 115.00 | 0.20 | 1.45 | 0.83 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.11 | 0.02 | -0.03 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 116.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 117.00 | 0.00 | 1.22 | 0.61 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.01 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 118.00 | 0.00 | 1.35 | 0.68 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | 0.08 | 0.01 | -0.02 | 5/7/2026 | 5/12/2026 12:58:55 PM EST |
| 119.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 121.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 5/12/2026 12:58:55 PM EST | |||
| 122.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 5/12/2026 12:58:55 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 5/12/2026 12:58:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 5/12/2026 12:58:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/12/2026 12:58:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 12:58:55 PM EST | |||
| 145.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 12:58:55 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 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 5/12/2026 12:58:55 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.01 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 80.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.01 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 85.00 | 0.87 | 1.65 | 1.26 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.15 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 90.00 | 1.69 | 2.59 | 2.14 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.40 | -0.25 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 94.00 | 2.37 | 3.85 | 3.11 | 3.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.35 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 95.00 | 3.10 | 4.45 | 3.78 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.03 | -0.06 | 5/12/2026 12:58:55 PM EST | |||
| 96.00 | 3.75 | 4.70 | 4.23 | % | 0.04 | 0 | 0 | 0.38 | -0.41 | 0.03 | -0.06 | 5/12/2026 12:58:55 PM EST | |||
| 97.00 | 3.95 | 5.25 | 4.60 | % | 0.05 | 0 | 0 | 0.38 | -0.44 | 0.03 | -0.06 | 5/12/2026 12:58:55 PM EST | |||
| 98.00 | 3.55 | 5.65 | 4.60 | % | 0.05 | 0 | 0 | 0.34 | -0.47 | 0.03 | -0.06 | 5/12/2026 12:58:55 PM EST | |||
| 99.00 | 5.00 | 6.45 | 5.73 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.50 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 100.00 | 5.65 | 6.75 | 6.20 | 5.38 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.33 | -0.54 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 101.00 | 6.15 | 7.50 | 6.83 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | -0.57 | 0.03 | -0.06 | 5/8/2026 | 5/12/2026 12:58:55 PM EST |
| 102.00 | 5.75 | 8.00 | 6.88 | % | 0.07 | 0 | 0 | 0.33 | -0.60 | 0.03 | -0.06 | 5/12/2026 12:58:55 PM EST | |||
| 103.00 | 7.30 | 8.85 | 8.08 | % | 0.08 | 0 | 0 | 0.38 | -0.63 | 0.03 | -0.05 | 5/12/2026 12:58:55 PM EST | |||
| 104.00 | 6.95 | 9.30 | 8.13 | 6.87 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.66 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 105.00 | 8.35 | 10.55 | 9.45 | % | 0.09 | 0 | 0 | 0.37 | -0.69 | 0.03 | -0.05 | 5/12/2026 12:58:55 PM EST | |||
| 106.00 | 9.25 | 11.25 | 10.25 | % | 0.10 | 0 | 0 | 0.37 | -0.71 | 0.03 | -0.05 | 5/12/2026 12:58:55 PM EST | |||
| 107.00 | 9.10 | 12.40 | 10.75 | % | 0.10 | 0 | 0 | 0.49 | -0.74 | 0.03 | -0.05 | 5/12/2026 12:58:55 PM EST | |||
| 108.00 | 9.85 | 13.35 | 11.60 | % | 0.11 | 0 | 0 | 0.51 | -0.76 | 0.03 | -0.04 | 5/12/2026 12:58:55 PM EST | |||
| 109.00 | 10.55 | 13.95 | 12.25 | % | 0.11 | 0 | 0 | 0.50 | -0.78 | 0.02 | -0.04 | 5/12/2026 12:58:55 PM EST | |||
| 110.00 | 11.60 | 14.90 | 13.25 | % | 0.12 | 0 | 0 | 0.50 | -0.81 | 0.02 | -0.04 | 5/12/2026 12:58:55 PM EST | |||
| 111.00 | 12.45 | 15.60 | 14.03 | % | 0.13 | 0 | 0 | 0.49 | -0.83 | 0.02 | -0.04 | 5/12/2026 12:58:55 PM EST | |||
| 112.00 | 13.35 | 16.50 | 14.93 | % | 0.13 | 0 | 0 | 0.52 | -0.84 | 0.02 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 113.00 | 14.25 | 17.50 | 15.88 | % | 0.14 | 0 | 0 | 0.54 | -0.86 | 0.02 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 114.00 | 15.20 | 18.30 | 16.75 | 13.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | -0.88 | 0.02 | -0.03 | 5/8/2026 | 5/12/2026 12:58:55 PM EST |
| 115.00 | 16.10 | 19.05 | 17.58 | % | 0.15 | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 116.00 | 17.05 | 20.30 | 18.68 | % | 0.16 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 117.00 | 18.00 | 20.95 | 19.48 | % | 0.17 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 118.00 | 18.95 | 21.80 | 20.38 | % | 0.17 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 119.00 | 19.90 | 23.15 | 21.53 | % | 0.18 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 120.00 | 20.90 | 23.85 | 22.38 | % | 0.19 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 121.00 | 21.85 | 25.40 | 23.63 | 21.49 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.66 | -0.95 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 122.00 | 22.85 | 26.40 | 24.63 | % | 0.20 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 5/12/2026 12:58:55 PM EST | |||
| 125.00 | 25.25 | 29.40 | 27.33 | % | 0.22 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 5/12/2026 12:58:55 PM EST | |||
| 130.00 | 30.25 | 34.40 | 32.33 | % | 0.25 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/12/2026 12:58:55 PM EST | |||
| 135.00 | 35.25 | 39.40 | 37.33 | % | 0.28 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 5/12/2026 12:58:55 PM EST | |||
| 140.00 | 40.25 | 44.45 | 42.35 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/12/2026 12:58:55 PM EST | |||
| 145.00 | 45.20 | 49.45 | 47.33 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/12/2026 12:58:55 PM EST |