Options Chain for WYNN RESORTS LTD COM (WYNN) - $105.34 as of 4/24/2026 5:49:10 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 | 34.35 | 37.55 | 35.95 | % | 0.51 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 75.00 | 29.45 | 33.05 | 31.25 | % | 0.42 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 80.00 | 24.50 | 27.75 | 26.13 | % | 0.33 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 85.00 | 20.00 | 23.20 | 21.60 | % | 0.25 | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 89.00 | 16.35 | 19.55 | 17.95 | % | 0.20 | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 15.45 | 18.90 | 17.18 | % | 0.19 | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 91.00 | 14.60 | 17.65 | 16.13 | % | 0.18 | 0 | 0 | 0.65 | 0.85 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 92.00 | 13.70 | 17.00 | 15.35 | % | 0.17 | 0 | 0 | 0.41 | 0.84 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 93.00 | 12.85 | 16.20 | 14.53 | % | 0.16 | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 94.00 | 12.05 | 15.35 | 13.70 | % | 0.15 | 0 | 0 | 0.45 | 0.79 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 11.00 | 14.60 | 12.80 | % | 0.13 | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 96.00 | 10.00 | 14.00 | 12.00 | % | 0.12 | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 97.00 | 9.25 | 13.25 | 11.25 | % | 0.12 | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 98.00 | 8.55 | 12.55 | 10.55 | % | 0.11 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 99.00 | 9.20 | 10.70 | 9.95 | % | 0.10 | 0 | 0 | 0.44 | 0.69 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 7.20 | 11.15 | 9.18 | % | 0.09 | 0 | 0 | 0.43 | 0.67 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 101.00 | 7.25 | 9.40 | 8.33 | % | 0.08 | 0 | 0 | 0.41 | 0.65 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 102.00 | 7.20 | 8.45 | 7.83 | % | 0.08 | 0 | 0 | 0.42 | 0.62 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 103.00 | 5.95 | 8.10 | 7.03 | % | 0.07 | 0 | 0 | 0.40 | 0.60 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 104.00 | 6.00 | 7.25 | 6.63 | % | 0.06 | 0 | 0 | 0.41 | 0.57 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 4.90 | 6.75 | 5.83 | % | 0.06 | 0 | 0 | 0.39 | 0.54 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 106.00 | 4.95 | 6.20 | 5.58 | % | 0.05 | 0 | 0 | 0.40 | 0.52 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 107.00 | 3.95 | 5.75 | 4.85 | % | 0.05 | 0 | 0 | 0.38 | 0.49 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 108.00 | 3.95 | 5.65 | 4.80 | % | 0.04 | 0 | 0 | 0.41 | 0.46 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 109.00 | 3.05 | 4.85 | 3.95 | % | 0.04 | 0 | 0 | 0.38 | 0.43 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 110.00 | 3.15 | 4.60 | 3.88 | % | 0.04 | 0 | 0 | 0.40 | 0.41 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 111.00 | 2.44 | 4.05 | 3.25 | % | 0.03 | 0 | 0 | 0.37 | 0.38 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 112.00 | 2.49 | 4.20 | 3.35 | % | 0.03 | 0 | 0 | 0.40 | 0.36 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 113.00 | 1.30 | 3.40 | 2.35 | % | 0.02 | 0 | 0 | 0.35 | 0.33 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 114.00 | 1.93 | 4.60 | 3.27 | % | 0.03 | 0 | 0 | 0.44 | 0.31 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 115.00 | 1.34 | 3.20 | 2.27 | % | 0.02 | 0 | 0 | 0.38 | 0.29 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 116.00 | 0.89 | 2.56 | 1.73 | % | 0.01 | 0 | 0 | 0.35 | 0.27 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 117.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.56 | 0.25 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 118.00 | 1.14 | 2.69 | 1.92 | % | 0.02 | 0 | 0 | 0.40 | 0.23 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 119.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.46 | 0.21 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 120.00 | 0.59 | 2.14 | 1.37 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.20 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 121.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | 0.18 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 122.00 | 0.66 | 3.10 | 1.88 | % | 0.02 | 0 | 0 | 0.45 | 0.17 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 123.00 | 0.25 | 2.95 | 1.60 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 124.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.59 | 0.13 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.01 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:00 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 | 2.44 | 1.22 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.52 | 1.26 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.64 | 1.32 | % | 0.02 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.89 | 1.45 | % | 0.02 | 0 | 0 | 0.79 | -0.07 | 0.01 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 89.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 0.72 | -0.12 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 0.52 | 3.40 | 1.96 | % | 0.02 | 0 | 0 | 0.70 | -0.13 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 91.00 | 0.57 | 3.55 | 2.06 | % | 0.02 | 0 | 0 | 0.51 | -0.15 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 92.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.67 | -0.16 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 93.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.66 | -0.18 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 94.00 | 0.01 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.33 | -0.21 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 0.80 | 4.30 | 2.55 | % | 0.03 | 0 | 0 | 0.45 | -0.22 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 96.00 | 0.40 | 4.50 | 2.45 | % | 0.03 | 0 | 0 | 0.42 | -0.24 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 97.00 | 0.36 | 3.05 | 1.71 | % | 0.02 | 0 | 0 | 0.33 | -0.26 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 98.00 | 0.65 | 4.85 | 2.75 | % | 0.03 | 0 | 0 | 0.41 | -0.28 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 99.00 | 1.71 | 5.15 | 3.43 | % | 0.03 | 0 | 0 | 0.44 | -0.31 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 1.26 | 3.80 | 2.53 | % | 0.03 | 0 | 0 | 0.34 | -0.33 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 101.00 | 2.94 | 5.75 | 4.35 | % | 0.04 | 0 | 0 | 0.46 | -0.35 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 102.00 | 2.64 | 5.45 | 4.05 | % | 0.04 | 0 | 0 | 0.37 | -0.38 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 103.00 | 3.65 | 5.50 | 4.58 | % | 0.04 | 0 | 0 | 0.41 | -0.40 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 104.00 | 3.35 | 5.35 | 4.35 | % | 0.04 | 0 | 0 | 0.36 | -0.43 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 4.55 | 6.40 | 5.48 | % | 0.05 | 0 | 0 | 0.41 | -0.46 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 106.00 | 5.00 | 6.30 | 5.65 | 6.10 | % | 0.05 | 1 | 0 | 0.38 | -0.48 | 0.03 | -0.07 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 107.00 | 5.50 | 7.25 | 6.38 | % | 0.06 | 0 | 0 | 0.40 | -0.51 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 108.00 | 5.85 | 7.35 | 6.60 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 109.00 | 6.60 | 8.45 | 7.53 | % | 0.07 | 0 | 0 | 0.40 | -0.57 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 110.00 | 7.15 | 8.50 | 7.83 | % | 0.07 | 0 | 0 | 0.37 | -0.59 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 111.00 | 7.85 | 9.15 | 8.50 | % | 0.08 | 0 | 0 | 0.37 | -0.62 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 112.00 | 7.55 | 11.35 | 9.45 | % | 0.08 | 0 | 0 | 0.39 | -0.64 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 113.00 | 8.35 | 11.95 | 10.15 | % | 0.09 | 0 | 0 | 0.39 | -0.67 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 114.00 | 10.00 | 11.50 | 10.75 | % | 0.09 | 0 | 0 | 0.38 | -0.69 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 115.00 | 9.35 | 13.55 | 11.45 | % | 0.10 | 0 | 0 | 0.35 | -0.71 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 116.00 | 10.15 | 14.25 | 12.20 | % | 0.11 | 0 | 0 | 0.55 | -0.73 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 117.00 | 10.90 | 15.00 | 12.95 | % | 0.11 | 0 | 0 | 0.55 | -0.75 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 118.00 | 11.70 | 15.90 | 13.80 | % | 0.12 | 0 | 0 | 0.56 | -0.77 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 119.00 | 12.45 | 16.55 | 14.50 | % | 0.12 | 0 | 0 | 0.56 | -0.79 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 120.00 | 13.30 | 17.40 | 15.35 | % | 0.13 | 0 | 0 | 0.56 | -0.80 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 121.00 | 14.55 | 17.90 | 16.23 | % | 0.13 | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 122.00 | 15.40 | 18.65 | 17.03 | % | 0.14 | 0 | 0 | 0.53 | -0.83 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 123.00 | 16.50 | 19.60 | 18.05 | % | 0.15 | 0 | 0 | 0.55 | -0.85 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 124.00 | 17.05 | 20.35 | 18.70 | % | 0.15 | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 125.00 | 18.15 | 21.35 | 19.75 | % | 0.16 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 130.00 | 23.10 | 26.25 | 24.68 | % | 0.19 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 135.00 | 28.00 | 31.15 | 29.58 | % | 0.22 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 140.00 | 32.70 | 35.85 | 34.28 | % | 0.24 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 145.00 | 37.70 | 41.30 | 39.50 | % | 0.27 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST |