Options Chain for WYNN RESORTS LTD COM (WYNN) - $104.48 as of 6/5/2026 8:11:30 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 | 33.15 | 36.70 | 34.93 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 75.00 | 28.55 | 31.75 | 30.15 | % | 0.40 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 80.00 | 23.50 | 26.80 | 25.15 | % | 0.31 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 85.00 | 19.05 | 22.20 | 20.63 | % | 0.24 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 90.00 | 14.75 | 17.80 | 16.28 | % | 0.18 | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 91.00 | 13.85 | 16.95 | 15.40 | % | 0.17 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 92.00 | 12.70 | 16.55 | 14.63 | % | 0.16 | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 93.00 | 11.90 | 15.75 | 13.83 | % | 0.15 | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 94.00 | 11.05 | 14.55 | 12.80 | % | 0.14 | 0 | 0 | 0.40 | 0.78 | 0.02 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 95.00 | 10.30 | 13.85 | 12.08 | % | 0.13 | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 96.00 | 9.50 | 13.60 | 11.55 | % | 0.12 | 0 | 0 | 0.42 | 0.74 | 0.02 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 97.00 | 8.80 | 12.80 | 10.80 | % | 0.11 | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 98.00 | 8.05 | 12.15 | 10.10 | % | 0.10 | 0 | 0 | 0.41 | 0.70 | 0.02 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 99.00 | 7.40 | 11.20 | 9.30 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 100.00 | 6.90 | 10.55 | 8.73 | % | 0.09 | 0 | 0 | 0.40 | 0.65 | 0.02 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 101.00 | 6.20 | 9.90 | 8.05 | % | 0.08 | 0 | 0 | 0.40 | 0.63 | 0.02 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 102.00 | 5.55 | 9.30 | 7.43 | % | 0.07 | 0 | 0 | 0.39 | 0.60 | 0.03 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 103.00 | 4.90 | 8.75 | 6.83 | % | 0.07 | 0 | 0 | 0.39 | 0.58 | 0.03 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 104.00 | 4.65 | 8.25 | 6.45 | % | 0.06 | 0 | 0 | 0.39 | 0.55 | 0.03 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 105.00 | 3.90 | 7.90 | 5.90 | % | 0.06 | 0 | 0 | 0.39 | 0.53 | 0.03 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 106.00 | 3.40 | 7.55 | 5.48 | % | 0.05 | 0 | 0 | 0.39 | 0.50 | 0.03 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 107.00 | 3.30 | 6.85 | 5.08 | % | 0.05 | 0 | 0 | 0.39 | 0.47 | 0.03 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 108.00 | 3.50 | 5.70 | 4.60 | 4.30 | % | 0.04 | 1 | 0 | 0.38 | 0.45 | 0.03 | -0.06 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 109.00 | 2.57 | 5.80 | 4.19 | % | 0.04 | 0 | 0 | 0.38 | 0.42 | 0.03 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 110.00 | 2.85 | 4.55 | 3.70 | 3.37 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.37 | 0.40 | 0.03 | -0.06 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 111.00 | 1.92 | 5.35 | 3.64 | % | 0.03 | 0 | 0 | 0.39 | 0.37 | 0.03 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 112.00 | 1.24 | 4.95 | 3.10 | % | 0.03 | 0 | 0 | 0.37 | 0.34 | 0.03 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 113.00 | 1.29 | 4.75 | 3.02 | % | 0.03 | 0 | 0 | 0.38 | 0.32 | 0.03 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 114.00 | 0.95 | 4.50 | 2.73 | % | 0.02 | 0 | 0 | 0.38 | 0.29 | 0.03 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 115.00 | 0.50 | 4.30 | 2.40 | % | 0.02 | 0 | 0 | 0.36 | 0.27 | 0.02 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 116.00 | 0.30 | 4.10 | 2.20 | % | 0.02 | 0 | 0 | 0.36 | 0.25 | 0.02 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 117.00 | 0.30 | 3.90 | 2.10 | % | 0.02 | 0 | 0 | 0.37 | 0.22 | 0.02 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 118.00 | 0.01 | 3.20 | 1.61 | % | 0.01 | 0 | 0 | 0.31 | 0.20 | 0.02 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 119.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.02 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.49 | 0.17 | 0.02 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.01 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 6/5/2026 4:00:04 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 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.51 | 0.76 | 0.23 | % | 0.01 | 1 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 80.00 | 0.00 | 2.57 | 1.29 | % | 0.02 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.72 | -0.07 | 0.01 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.63 | -0.13 | 0.01 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 91.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 0.62 | -0.15 | 0.01 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 92.00 | 0.27 | 3.70 | 1.99 | % | 0.02 | 0 | 0 | 0.42 | -0.18 | 0.02 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 93.00 | 0.47 | 3.25 | 1.86 | % | 0.02 | 0 | 0 | 0.40 | -0.20 | 0.02 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 94.00 | 1.23 | 3.10 | 2.17 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.22 | 0.02 | -0.05 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 95.00 | 1.24 | 4.20 | 2.72 | % | 0.03 | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 96.00 | 0.48 | 4.40 | 2.44 | % | 0.03 | 0 | 0 | 0.38 | -0.26 | 0.02 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 97.00 | 1.39 | 4.80 | 3.10 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.02 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 98.00 | 1.30 | 5.05 | 3.18 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.02 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 99.00 | 1.42 | 5.35 | 3.39 | % | 0.03 | 0 | 0 | 0.39 | -0.32 | 0.02 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 100.00 | 2.60 | 5.70 | 4.15 | % | 0.04 | 0 | 0 | 0.42 | -0.35 | 0.02 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 101.00 | 2.09 | 6.05 | 4.07 | % | 0.04 | 0 | 0 | 0.38 | -0.37 | 0.02 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 102.00 | 2.70 | 6.15 | 4.43 | % | 0.04 | 0 | 0 | 0.38 | -0.40 | 0.03 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 103.00 | 2.90 | 6.85 | 4.88 | % | 0.05 | 0 | 0 | 0.38 | -0.42 | 0.03 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 104.00 | 3.30 | 7.35 | 5.33 | % | 0.05 | 0 | 0 | 0.38 | -0.45 | 0.03 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 105.00 | 4.60 | 7.45 | 6.03 | % | 0.06 | 0 | 0 | 0.39 | -0.47 | 0.03 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 106.00 | 4.35 | 8.35 | 6.35 | % | 0.06 | 0 | 0 | 0.38 | -0.50 | 0.03 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 107.00 | 4.95 | 8.60 | 6.78 | % | 0.06 | 0 | 0 | 0.37 | -0.53 | 0.03 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 108.00 | 5.60 | 9.15 | 7.38 | % | 0.07 | 0 | 0 | 0.37 | -0.55 | 0.03 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 109.00 | 6.20 | 8.90 | 7.55 | % | 0.07 | 0 | 0 | 0.34 | -0.58 | 0.03 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 110.00 | 6.80 | 10.75 | 8.78 | % | 0.08 | 0 | 0 | 0.38 | -0.60 | 0.03 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 111.00 | 7.55 | 11.40 | 9.48 | % | 0.09 | 0 | 0 | 0.38 | -0.63 | 0.03 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 112.00 | 8.30 | 12.10 | 10.20 | % | 0.09 | 0 | 0 | 0.38 | -0.66 | 0.03 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 113.00 | 8.95 | 12.80 | 10.88 | % | 0.10 | 0 | 0 | 0.37 | -0.68 | 0.03 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 114.00 | 9.50 | 13.55 | 11.53 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.03 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 115.00 | 10.20 | 14.30 | 12.25 | % | 0.11 | 0 | 0 | 0.54 | -0.73 | 0.02 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 116.00 | 11.00 | 15.05 | 13.03 | % | 0.11 | 0 | 0 | 0.54 | -0.75 | 0.02 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 117.00 | 11.80 | 15.85 | 13.83 | % | 0.12 | 0 | 0 | 0.55 | -0.78 | 0.02 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 118.00 | 12.80 | 16.35 | 14.58 | % | 0.12 | 0 | 0 | 0.53 | -0.80 | 0.02 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 119.00 | 13.45 | 17.50 | 15.48 | % | 0.13 | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 120.00 | 14.75 | 17.80 | 16.28 | % | 0.14 | 0 | 0 | 0.51 | -0.83 | 0.02 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 125.00 | 19.25 | 22.30 | 20.78 | % | 0.17 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 130.00 | 24.00 | 27.55 | 25.78 | % | 0.20 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 135.00 | 28.50 | 32.40 | 30.45 | % | 0.23 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 140.00 | 33.50 | 37.40 | 35.45 | % | 0.25 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 145.00 | 38.85 | 42.40 | 40.63 | % | 0.28 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST |