Options Chain for WYNN RESORTS LTD COM (WYNN) - $98.83 as of 7/10/2026 3:40:46 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 | 28.20 | 32.15 | 30.18 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:50 PM EST | |||
| 75.00 | 23.35 | 27.30 | 25.33 | % | 0.34 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:50 PM EST | |||
| 80.00 | 18.50 | 22.55 | 20.53 | % | 0.26 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.02 | 7/10/2026 3:59:50 PM EST | |||
| 84.00 | 14.85 | 18.90 | 16.88 | % | 0.20 | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.04 | 7/10/2026 3:59:50 PM EST | |||
| 85.00 | 13.90 | 18.00 | 15.95 | % | 0.19 | 0 | 0 | 0.77 | 0.90 | 0.01 | -0.03 | 7/10/2026 3:59:50 PM EST | |||
| 86.00 | 13.10 | 17.15 | 15.13 | % | 0.18 | 0 | 0 | 0.75 | 0.88 | 0.01 | -0.04 | 7/10/2026 3:59:50 PM EST | |||
| 87.00 | 12.25 | 16.10 | 14.18 | % | 0.16 | 0 | 0 | 0.69 | 0.87 | 0.02 | -0.05 | 7/10/2026 3:59:50 PM EST | |||
| 88.00 | 11.40 | 15.40 | 13.40 | % | 0.15 | 0 | 0 | 0.69 | 0.85 | 0.02 | -0.05 | 7/10/2026 3:59:50 PM EST | |||
| 89.00 | 10.55 | 14.60 | 12.58 | % | 0.14 | 0 | 0 | 0.69 | 0.82 | 0.02 | -0.05 | 7/10/2026 3:59:50 PM EST | |||
| 90.00 | 9.75 | 13.75 | 11.75 | 11.93 | +1.03 | +9.45% | 0.13 | 4 | 20 | 0.68 | 0.80 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:50 PM EST |
| 91.00 | 8.95 | 12.85 | 10.90 | % | 0.12 | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.06 | 7/10/2026 3:59:50 PM EST | |||
| 92.00 | 8.20 | 12.20 | 10.20 | % | 0.11 | 0 | 0 | 0.44 | 0.75 | 0.02 | -0.06 | 7/10/2026 3:59:50 PM EST | |||
| 93.00 | 7.45 | 11.45 | 9.45 | % | 0.10 | 0 | 0 | 0.44 | 0.73 | 0.03 | -0.06 | 7/10/2026 3:59:50 PM EST | |||
| 94.00 | 6.75 | 10.70 | 8.73 | % | 0.09 | 0 | 0 | 0.43 | 0.70 | 0.03 | -0.07 | 7/10/2026 3:59:50 PM EST | |||
| 95.00 | 7.00 | 9.25 | 8.13 | 8.23 | +2.28 | +38.32% | 0.09 | 5 | 30 | 0.43 | 0.67 | 0.03 | -0.07 | 7/10/2026 | 7/10/2026 3:59:50 PM EST |
| 96.00 | 5.75 | 8.90 | 7.33 | % | 0.08 | 0 | 0 | 0.42 | 0.65 | 0.03 | -0.07 | 7/10/2026 3:59:50 PM EST | |||
| 97.00 | 5.65 | 8.05 | 6.85 | % | 0.07 | 0 | 0 | 0.42 | 0.62 | 0.03 | -0.07 | 7/10/2026 3:59:50 PM EST | |||
| 98.00 | 4.50 | 7.80 | 6.15 | % | 0.06 | 0 | 0 | 0.42 | 0.59 | 0.03 | -0.08 | 7/10/2026 3:59:50 PM EST | |||
| 99.00 | 4.55 | 6.95 | 5.75 | % | 0.06 | 0 | 0 | 0.42 | 0.56 | 0.03 | -0.08 | 7/10/2026 3:59:50 PM EST | |||
| 100.00 | 3.45 | 5.65 | 4.55 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.38 | 0.53 | 0.03 | -0.08 | 7/9/2026 | 7/10/2026 3:59:50 PM EST |
| 101.00 | 3.80 | 6.20 | 5.00 | 3.19 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | 0.50 | 0.03 | -0.08 | 7/7/2026 | 7/10/2026 3:59:50 PM EST |
| 102.00 | 2.57 | 5.90 | 4.24 | 2.84 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | 0.46 | 0.03 | -0.08 | 7/7/2026 | 7/10/2026 3:59:50 PM EST |
| 103.00 | 2.78 | 5.40 | 4.09 | 3.26 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.41 | 0.43 | 0.03 | -0.08 | 7/9/2026 | 7/10/2026 3:59:50 PM EST |
| 104.00 | 1.76 | 4.25 | 3.01 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.40 | 0.40 | 0.03 | -0.07 | 7/9/2026 | 7/10/2026 3:59:50 PM EST |
| 105.00 | 2.03 | 4.55 | 3.29 | 3.10 | +0.34 | +12.32% | 0.03 | 2 | 9 | 0.39 | 0.38 | 0.03 | -0.07 | 7/10/2026 | 7/10/2026 3:59:50 PM EST |
| 106.00 | 1.05 | 4.00 | 2.53 | 2.74 | +1.22 | +80.27% | 0.02 | 3 | 0 | 0.41 | 0.35 | 0.03 | -0.07 | 7/10/2026 | 7/10/2026 3:59:50 PM EST |
| 107.00 | 1.64 | 3.85 | 2.75 | 2.59 | % | 0.03 | 4 | 0 | 0.41 | 0.32 | 0.03 | -0.07 | 7/10/2026 | 7/10/2026 3:59:50 PM EST | |
| 108.00 | 0.43 | 3.55 | 1.99 | 2.30 | +0.42 | +22.34% | 0.02 | 6 | 3 | 0.38 | 0.29 | 0.03 | -0.07 | 7/10/2026 | 7/10/2026 3:59:50 PM EST |
| 109.00 | 0.93 | 3.65 | 2.29 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.27 | 0.03 | -0.06 | 7/8/2026 | 7/10/2026 3:59:50 PM EST |
| 110.00 | 0.52 | 2.12 | 1.32 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | 0.24 | 0.03 | -0.06 | 7/9/2026 | 7/10/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.02 | -0.04 | 7/10/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.02 | 7/10/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 7/10/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 7/10/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:50 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 | 0.71 | 0.36 | 0.11 | % | 0.01 | 1 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:50 PM EST | |
| 75.00 | 0.00 | 2.33 | 1.17 | % | 0.02 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 7/10/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.58 | 1.29 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.85 | -0.04 | 0.01 | -0.02 | 7/7/2026 | 7/10/2026 3:59:50 PM EST |
| 84.00 | 0.00 | 2.93 | 1.47 | % | 0.02 | 0 | 0 | 0.77 | -0.08 | 0.01 | -0.04 | 7/10/2026 3:59:50 PM EST | |||
| 85.00 | 0.26 | 3.05 | 1.66 | % | 0.02 | 0 | 0 | 0.54 | -0.10 | 0.01 | -0.03 | 7/10/2026 3:59:50 PM EST | |||
| 86.00 | 0.66 | 1.30 | 0.98 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.12 | 0.01 | -0.04 | 7/6/2026 | 7/10/2026 3:59:50 PM EST |
| 87.00 | 0.00 | 2.21 | 1.11 | 1.43 | +0.18 | +14.40% | 0.01 | 2 | 5 | 0.60 | -0.13 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:50 PM EST |
| 88.00 | 0.00 | 3.10 | 1.55 | 1.08 | -0.59 | -35.33% | 0.02 | 4 | 2 | 0.69 | -0.15 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:50 PM EST |
| 89.00 | 0.69 | 3.45 | 2.07 | 1.28 | -0.74 | -36.64% | 0.02 | 2 | 2 | 0.44 | -0.18 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:50 PM EST |
| 90.00 | 0.29 | 3.50 | 1.90 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.44 | -0.20 | 0.02 | -0.05 | 7/8/2026 | 7/10/2026 3:59:50 PM EST |
| 91.00 | 0.47 | 2.45 | 1.46 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.40 | -0.22 | 0.02 | -0.06 | 7/8/2026 | 7/10/2026 3:59:50 PM EST |
| 92.00 | 1.26 | 3.35 | 2.31 | % | 0.03 | 0 | 0 | 0.41 | -0.25 | 0.02 | -0.06 | 7/10/2026 3:59:50 PM EST | |||
| 93.00 | 0.89 | 3.90 | 2.40 | 3.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.42 | -0.27 | 0.03 | -0.06 | 7/9/2026 | 7/10/2026 3:59:50 PM EST |
| 94.00 | 1.85 | 3.70 | 2.78 | 3.92 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.45 | -0.30 | 0.03 | -0.07 | 7/7/2026 | 7/10/2026 3:59:50 PM EST |
| 95.00 | 2.08 | 4.45 | 3.27 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.33 | 0.03 | -0.07 | 7/7/2026 | 7/10/2026 3:59:50 PM EST |
| 96.00 | 1.74 | 4.30 | 3.02 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.41 | -0.35 | 0.03 | -0.07 | 7/9/2026 | 7/10/2026 3:59:50 PM EST |
| 97.00 | 2.88 | 5.20 | 4.04 | % | 0.04 | 0 | 0 | 0.41 | -0.38 | 0.03 | -0.07 | 7/10/2026 3:59:50 PM EST | |||
| 98.00 | 2.49 | 5.35 | 3.92 | 5.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.41 | 0.03 | -0.08 | 7/9/2026 | 7/10/2026 3:59:50 PM EST |
| 99.00 | 3.65 | 5.55 | 4.60 | % | 0.05 | 0 | 0 | 0.41 | -0.44 | 0.03 | -0.08 | 7/10/2026 3:59:50 PM EST | |||
| 100.00 | 3.40 | 6.45 | 4.93 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.47 | 0.03 | -0.08 | 7/6/2026 | 7/10/2026 3:59:50 PM EST |
| 101.00 | 4.55 | 6.60 | 5.58 | % | 0.06 | 0 | 0 | 0.41 | -0.50 | 0.03 | -0.08 | 7/10/2026 3:59:50 PM EST | |||
| 102.00 | 5.10 | 8.05 | 6.58 | % | 0.06 | 0 | 0 | 0.42 | -0.54 | 0.03 | -0.08 | 7/10/2026 3:59:50 PM EST | |||
| 103.00 | 5.05 | 7.80 | 6.43 | % | 0.06 | 0 | 0 | 0.40 | -0.57 | 0.03 | -0.08 | 7/10/2026 3:59:50 PM EST | |||
| 104.00 | 6.15 | 8.70 | 7.43 | % | 0.07 | 0 | 0 | 0.40 | -0.60 | 0.03 | -0.07 | 7/10/2026 3:59:50 PM EST | |||
| 105.00 | 6.30 | 9.25 | 7.78 | % | 0.07 | 0 | 0 | 0.40 | -0.62 | 0.03 | -0.07 | 7/10/2026 3:59:50 PM EST | |||
| 106.00 | 7.70 | 9.40 | 8.55 | % | 0.08 | 0 | 0 | 0.39 | -0.65 | 0.03 | -0.07 | 7/10/2026 3:59:50 PM EST | |||
| 107.00 | 7.15 | 11.10 | 9.13 | 13.84 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.57 | -0.68 | 0.03 | -0.07 | 7/6/2026 | 7/10/2026 3:59:50 PM EST |
| 108.00 | 7.85 | 11.50 | 9.68 | % | 0.09 | 0 | 0 | 0.54 | -0.71 | 0.03 | -0.07 | 7/10/2026 3:59:50 PM EST | |||
| 109.00 | 8.55 | 12.25 | 10.40 | % | 0.10 | 0 | 0 | 0.55 | -0.73 | 0.03 | -0.06 | 7/10/2026 3:59:50 PM EST | |||
| 110.00 | 9.35 | 13.35 | 11.35 | % | 0.10 | 0 | 0 | 0.58 | -0.76 | 0.03 | -0.06 | 7/10/2026 3:59:50 PM EST | |||
| 115.00 | 13.60 | 17.60 | 15.60 | % | 0.14 | 0 | 0 | 0.61 | -0.86 | 0.02 | -0.04 | 7/10/2026 3:59:50 PM EST | |||
| 120.00 | 18.30 | 22.30 | 20.30 | % | 0.17 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.02 | 7/10/2026 3:59:50 PM EST | |||
| 125.00 | 23.20 | 27.20 | 25.20 | % | 0.20 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 7/10/2026 3:59:50 PM EST | |||
| 130.00 | 28.15 | 32.20 | 30.18 | % | 0.23 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 7/10/2026 3:59:50 PM EST | |||
| 135.00 | 33.15 | 37.20 | 35.18 | % | 0.26 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:50 PM EST | |||
| 140.00 | 38.15 | 42.20 | 40.18 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:50 PM EST | |||
| 145.00 | 43.15 | 47.20 | 45.18 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:50 PM EST |