Options Chain for WYNN RESORTS LTD COM (WYNN) - $95.90 as of 7/7/2026 8:48:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.55 | 46.95 | 45.75 | 44.90 | -6.23 | -12.19% | 0.92 | 1 | 19 | 1.24 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 55.00 | 39.15 | 43.20 | 41.18 | % | 0.75 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 60.00 | 34.65 | 38.20 | 36.43 | % | 0.61 | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 65.00 | 29.25 | 33.15 | 31.20 | % | 0.48 | 0 | 3 | 1.03 | 0.99 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 70.00 | 24.50 | 28.20 | 26.35 | % | 0.38 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 75.00 | 19.65 | 23.05 | 21.35 | 26.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.74 | 0.93 | 0.01 | -0.02 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 80.00 | 15.10 | 18.45 | 16.78 | 21.35 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.65 | 0.87 | 0.01 | -0.03 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 85.00 | 11.45 | 14.80 | 13.13 | 14.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.49 | 0.79 | 0.02 | -0.05 | 7/1/2026 | 7/6/2026 4:00:02 PM EST |
| 87.50 | 9.55 | 12.30 | 10.93 | % | 0.12 | 0 | 0 | 0.46 | 0.74 | 0.02 | -0.05 | 7/6/2026 4:00:02 PM EST | |||
| 90.00 | 8.80 | 9.65 | 9.23 | 8.80 | -1.02 | -10.39% | 0.10 | 2 | 89 | 0.46 | 0.68 | 0.02 | -0.06 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 92.50 | 7.10 | 8.00 | 7.55 | 6.40 | -1.61 | -20.10% | 0.08 | 12 | 4 | 0.44 | 0.62 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 95.00 | 5.60 | 6.80 | 6.20 | 5.10 | -1.05 | -17.08% | 0.07 | 36 | 102 | 0.44 | 0.55 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 97.50 | 4.70 | 5.35 | 5.03 | 4.50 | -0.66 | -12.80% | 0.05 | 6 | 31 | 0.43 | 0.48 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 100.00 | 3.30 | 4.55 | 3.93 | 3.65 | -0.35 | -8.75% | 0.04 | 25 | 247 | 0.42 | 0.41 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 105.00 | 1.90 | 2.91 | 2.41 | 2.14 | -0.21 | -8.94% | 0.02 | 17 | 1,064 | 0.42 | 0.29 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 110.00 | 1.03 | 1.83 | 1.43 | 1.18 | -0.12 | -9.24% | 0.01 | 597 | 401 | 0.42 | 0.19 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 115.00 | 0.57 | 1.18 | 0.88 | 0.67 | -0.08 | -10.67% | 0.01 | 21 | 425 | 0.42 | 0.12 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 120.00 | 0.32 | 0.46 | 0.39 | 0.36 | -0.06 | -14.29% | 0.00 | 4 | 373 | 0.41 | 0.07 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 125.00 | 0.03 | 0.73 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,737 | 0.42 | 0.04 | 0.01 | -0.01 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13,648 | 0.60 | 0.02 | 0.00 | -0.01 | 7/1/2026 | 7/6/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 13,378 | 0.61 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.57 | 0.29 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 4,896 | 0.65 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 0.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.54 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 0.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.31 | 0.66 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/6/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/6/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.83 | -0.01 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.61 | 0.31 | 0.40 | +0.24 | +150.00% | 0.00 | 1 | 73 | 0.74 | -0.01 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.91 | 0.46 | 0.48 | +0.21 | +77.78% | 0.01 | 1 | 83 | 0.69 | -0.03 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 75.00 | 0.39 | 0.75 | 0.57 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.49 | -0.07 | 0.01 | -0.02 | 7/1/2026 | 7/6/2026 4:00:02 PM EST |
| 80.00 | 0.77 | 1.00 | 0.89 | 0.98 | -0.05 | -4.86% | 0.01 | 139 | 1,021 | 0.44 | -0.13 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 85.00 | 1.40 | 2.05 | 1.73 | 1.75 | -0.05 | -2.78% | 0.02 | 156 | 459 | 0.43 | -0.21 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 87.50 | 1.91 | 2.87 | 2.39 | 2.50 | +0.42 | +20.20% | 0.03 | 91 | 40 | 0.43 | -0.26 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 90.00 | 2.58 | 3.65 | 3.12 | 3.15 | +0.15 | +5.00% | 0.03 | 304 | 401 | 0.42 | -0.32 | 0.02 | -0.06 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 92.50 | 3.40 | 4.55 | 3.98 | 4.45 | +0.95 | +27.15% | 0.04 | 2 | 391 | 0.41 | -0.38 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 95.00 | 4.60 | 5.65 | 5.13 | 5.01 | +0.01 | +0.20% | 0.05 | 26 | 350 | 0.41 | -0.45 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 97.50 | 5.70 | 6.90 | 6.30 | 7.40 | +1.20 | +19.36% | 0.06 | 3 | 159 | 0.39 | -0.52 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 100.00 | 7.20 | 8.35 | 7.78 | 8.08 | +0.61 | +8.17% | 0.08 | 19 | 454 | 0.39 | -0.59 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 105.00 | 10.65 | 11.75 | 11.20 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 1,093 | 0.38 | -0.71 | 0.02 | -0.05 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 110.00 | 13.45 | 16.35 | 14.90 | 16.45 | +0.73 | +4.65% | 0.14 | 1 | 114 | 0.52 | -0.81 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 115.00 | 18.30 | 21.50 | 19.90 | 21.00 | +3.00 | +16.67% | 0.17 | 2 | 88 | 0.63 | -0.88 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 120.00 | 22.65 | 26.30 | 24.48 | 22.95 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.69 | -0.93 | 0.01 | -0.02 | 7/1/2026 | 7/6/2026 4:00:02 PM EST |
| 125.00 | 27.95 | 31.20 | 29.58 | 27.80 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.76 | -0.96 | 0.01 | -0.01 | 7/1/2026 | 7/6/2026 4:00:02 PM EST |
| 130.00 | 32.95 | 36.20 | 34.58 | 26.87 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 6/25/2026 | 7/6/2026 4:00:02 PM EST |
| 135.00 | 37.10 | 41.20 | 39.15 | % | 0.29 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 140.00 | 42.20 | 46.20 | 44.20 | 44.92 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 5/20/2026 | 7/6/2026 4:00:02 PM EST |
| 145.00 | 47.20 | 51.20 | 49.20 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 150.00 | 52.95 | 56.20 | 54.58 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 155.00 | 57.95 | 61.20 | 59.58 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 160.00 | 62.95 | 66.20 | 64.58 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 165.00 | 67.95 | 71.20 | 69.58 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 170.00 | 72.20 | 76.20 | 74.20 | % | 0.44 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 175.00 | 77.20 | 80.75 | 78.98 | % | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 180.00 | 82.25 | 86.20 | 84.23 | % | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST |