Options Chain for WYNN RESORTS LTD COM (WYNN) - $106.53 as of 6/2/2026 12:11:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.15 | 42.15 | 40.15 | % | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 70.00 | 33.15 | 37.20 | 35.18 | % | 0.50 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 75.00 | 29.15 | 31.90 | 30.53 | % | 0.41 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 6/2/2026 11:58:59 AM EST | |||
| 80.00 | 24.50 | 27.00 | 25.75 | % | 0.32 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 85.00 | 19.75 | 22.35 | 21.05 | % | 0.25 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.04 | 6/2/2026 11:58:59 AM EST | |||
| 87.50 | 17.65 | 20.10 | 18.88 | % | 0.22 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.04 | 6/2/2026 11:58:59 AM EST | |||
| 90.00 | 15.45 | 18.00 | 16.73 | 18.22 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.59 | 0.87 | 0.01 | -0.05 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 92.50 | 13.10 | 14.75 | 13.93 | 14.14 | -1.88 | -11.74% | 0.15 | 2 | 3 | 0.35 | 0.83 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 95.00 | 11.15 | 13.85 | 12.50 | 12.02 | +3.02 | +33.56% | 0.13 | 2 | 46 | 0.42 | 0.79 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 97.50 | 9.45 | 11.15 | 10.30 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.39 | 0.74 | 0.02 | -0.06 | 5/28/2026 | 6/2/2026 11:58:59 AM EST |
| 100.00 | 7.90 | 9.35 | 8.63 | 9.98 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.39 | 0.68 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 105.00 | 5.05 | 5.75 | 5.40 | 5.60 | -1.28 | -18.61% | 0.05 | 18 | 126 | 0.38 | 0.54 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 110.00 | 3.25 | 3.45 | 3.35 | 3.31 | -1.06 | -24.26% | 0.03 | 14 | 144 | 0.35 | 0.39 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 115.00 | 1.73 | 2.00 | 1.87 | 1.80 | -0.81 | -31.04% | 0.02 | 17 | 2,018 | 0.36 | 0.26 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 120.00 | 0.80 | 1.38 | 1.09 | 1.20 | -0.27 | -18.37% | 0.01 | 3 | 49 | 0.37 | 0.17 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 125.00 | 0.39 | 1.03 | 0.71 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.38 | 0.11 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 130.00 | 0.19 | 0.64 | 0.42 | 0.32 | +0.04 | +14.29% | 0.00 | 1 | 21 | 0.38 | 0.07 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 135.00 | 0.00 | 0.56 | 0.28 | 0.30 | % | 0.00 | 1 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 11:58:59 AM EST | |
| 140.00 | 0.00 | 0.49 | 0.25 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | 0.02 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 11:58:59 AM EST |
| 145.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 6/2/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.36 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/2/2026 11:58:59 AM EST |
| 70.00 | 0.00 | 0.41 | 0.21 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 6/2/2026 11:58:59 AM EST |
| 75.00 | 0.01 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | -0.02 | 0.00 | -0.02 | 5/26/2026 | 6/2/2026 11:58:59 AM EST |
| 80.00 | 0.13 | 0.57 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.47 | -0.04 | 0.00 | -0.03 | 5/29/2026 | 6/2/2026 11:58:59 AM EST |
| 85.00 | 0.41 | 0.81 | 0.61 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.45 | -0.08 | 0.01 | -0.04 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 87.50 | 0.47 | 1.38 | 0.93 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.45 | -0.10 | 0.01 | -0.04 | 5/26/2026 | 6/2/2026 11:58:59 AM EST |
| 90.00 | 0.77 | 1.39 | 1.08 | 1.08 | +0.07 | +6.94% | 0.01 | 1 | 174 | 0.42 | -0.13 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 92.50 | 1.07 | 1.71 | 1.39 | 1.38 | -0.32 | -18.83% | 0.02 | 1 | 53 | 0.41 | -0.17 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 95.00 | 1.52 | 1.92 | 1.72 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.39 | -0.21 | 0.02 | -0.06 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 97.50 | 2.08 | 2.51 | 2.30 | 2.08 | 0.00 | 0.00% | 0.02 | 12 | 8 | 0.38 | -0.26 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 100.00 | 2.85 | 3.30 | 3.08 | 3.25 | +0.23 | +7.62% | 0.03 | 2 | 439 | 0.38 | -0.32 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 105.00 | 4.70 | 5.35 | 5.03 | 5.00 | +0.21 | +4.39% | 0.05 | 48 | 328 | 0.36 | -0.46 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 110.00 | 7.30 | 8.20 | 7.75 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.35 | -0.61 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 115.00 | 10.90 | 12.35 | 11.63 | 13.88 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.34 | -0.74 | 0.02 | -0.05 | 5/28/2026 | 6/2/2026 11:58:59 AM EST |
| 120.00 | 14.20 | 16.65 | 15.43 | % | 0.13 | 0 | 0 | 0.44 | -0.83 | 0.02 | -0.04 | 6/2/2026 11:58:59 AM EST | |||
| 125.00 | 18.75 | 21.80 | 20.28 | 19.79 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.54 | -0.89 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 130.00 | 23.70 | 26.10 | 24.90 | % | 0.19 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.02 | 6/2/2026 11:58:59 AM EST | |||
| 135.00 | 28.40 | 31.65 | 30.03 | % | 0.22 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 140.00 | 33.45 | 36.75 | 35.10 | % | 0.25 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 145.00 | 38.25 | 42.30 | 40.28 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST |