Options Chain for WYNN RESORTS LTD COM (WYNN) - $96.92 as of 7/27/2026 6:50:33 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 | 28.85 | 31.90 | 30.38 | 28.52 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.92 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:59 PM EST |
| 75.00 | 23.30 | 26.00 | 24.65 | 24.85 | +3.75 | +17.78% | 0.33 | 2 | 12 | 1.36 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 18.95 | 22.05 | 20.50 | 17.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.41 | 0.98 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 83.00 | 15.60 | 19.15 | 17.38 | % | 0.21 | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 84.00 | 15.05 | 17.50 | 16.28 | % | 0.19 | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.08 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 14.10 | 17.20 | 15.65 | % | 0.18 | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.08 | 7/27/2026 3:59:59 PM EST | |||
| 86.00 | 13.25 | 16.15 | 14.70 | % | 0.17 | 0 | 0 | 1.11 | 0.93 | 0.01 | -0.09 | 7/27/2026 3:59:59 PM EST | |||
| 87.00 | 12.30 | 15.25 | 13.78 | % | 0.16 | 0 | 0 | 1.08 | 0.90 | 0.02 | -0.12 | 7/27/2026 3:59:59 PM EST | |||
| 88.00 | 11.40 | 14.40 | 12.90 | % | 0.15 | 0 | 0 | 1.05 | 0.89 | 0.02 | -0.12 | 7/27/2026 3:59:59 PM EST | |||
| 89.00 | 10.45 | 13.55 | 12.00 | % | 0.13 | 0 | 0 | 1.05 | 0.88 | 0.02 | -0.12 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 9.55 | 12.60 | 11.08 | % | 0.12 | 0 | 0 | 0.98 | 0.86 | 0.02 | -0.13 | 7/27/2026 3:59:59 PM EST | |||
| 91.00 | 8.70 | 10.75 | 9.73 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.77 | 0.85 | 0.02 | -0.13 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 92.00 | 7.85 | 10.35 | 9.10 | % | 0.10 | 0 | 0 | 0.82 | 0.81 | 0.03 | -0.15 | 7/27/2026 3:59:59 PM EST | |||
| 93.00 | 7.00 | 9.95 | 8.48 | % | 0.09 | 0 | 0 | 0.52 | 0.79 | 0.03 | -0.15 | 7/27/2026 3:59:59 PM EST | |||
| 94.00 | 6.25 | 9.20 | 7.73 | % | 0.08 | 0 | 0 | 0.56 | 0.76 | 0.03 | -0.16 | 7/27/2026 3:59:59 PM EST | |||
| 95.00 | 6.20 | 6.85 | 6.53 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.50 | 0.72 | 0.04 | -0.17 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 96.00 | 5.60 | 6.45 | 6.03 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.54 | 0.69 | 0.04 | -0.17 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 97.00 | 4.90 | 5.55 | 5.23 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.51 | 0.65 | 0.04 | -0.17 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 98.00 | 4.35 | 4.95 | 4.65 | 4.72 | +1.23 | +35.25% | 0.05 | 7 | 4 | 0.51 | 0.61 | 0.04 | -0.18 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 99.00 | 2.22 | 4.35 | 3.29 | 3.94 | +0.84 | +27.10% | 0.03 | 34 | 399 | 0.39 | 0.57 | 0.04 | -0.18 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 3.15 | 4.20 | 3.68 | 3.75 | +1.50 | +66.67% | 0.04 | 36 | 69 | 0.53 | 0.52 | 0.05 | -0.18 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 101.00 | 2.84 | 3.40 | 3.12 | 3.23 | +1.44 | +80.45% | 0.03 | 5 | 87 | 0.51 | 0.48 | 0.05 | -0.17 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 102.00 | 2.25 | 2.94 | 2.60 | 2.52 | +0.64 | +34.05% | 0.03 | 18 | 9 | 0.49 | 0.43 | 0.04 | -0.17 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 103.00 | 1.89 | 2.50 | 2.20 | 2.25 | +0.92 | +69.18% | 0.02 | 33 | 162 | 0.49 | 0.39 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 104.00 | 1.69 | 3.30 | 2.50 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.59 | 0.35 | 0.04 | -0.16 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 1.00 | 1.92 | 1.46 | 1.87 | +0.99 | +112.50% | 0.01 | 19 | 23 | 0.47 | 0.31 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 106.00 | 1.16 | 1.64 | 1.40 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.51 | 0.27 | 0.04 | -0.14 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 107.00 | 0.90 | 1.27 | 1.09 | 1.05 | +0.52 | +98.12% | 0.01 | 1 | 2 | 0.49 | 0.24 | 0.03 | -0.13 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 108.00 | 0.71 | 1.20 | 0.96 | 0.80 | -0.30 | -27.28% | 0.01 | 5 | 7 | 0.50 | 0.21 | 0.03 | -0.13 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 109.00 | 0.00 | 1.69 | 0.85 | 0.61 | +0.11 | +22.00% | 0.01 | 1 | 14 | 0.68 | 0.18 | 0.03 | -0.11 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 0.48 | 2.57 | 1.53 | 0.57 | +0.27 | +90.00% | 0.01 | 21 | 22 | 0.66 | 0.16 | 0.03 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 111.00 | 0.25 | 0.78 | 0.52 | 0.48 | -0.63 | -56.76% | 0.00 | 1 | 1 | 0.49 | 0.14 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 112.00 | 0.00 | 2.41 | 1.21 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.11 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 113.00 | 0.00 | 2.19 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.09 | 0.02 | -0.07 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 114.00 | 0.00 | 2.31 | 1.16 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.08 | 0.02 | -0.06 | 7/1/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.84 | 0.07 | 0.01 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 116.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.04 | 0.05 | 0.01 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 117.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.05 | 0.01 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 118.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.10 | 0.04 | 0.01 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 119.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.03 | 0.01 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 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 | 2.14 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.99 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | -0.02 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 0.83 | 0.42 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.91 | -0.04 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 84.00 | 0.00 | 0.34 | 0.17 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.68 | -0.06 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.77 | 0.39 | 0.17 | -0.23 | -57.50% | 0.00 | 29 | 21 | 0.80 | -0.06 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 1.10 | 0.55 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | -0.07 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 87.00 | 0.27 | 0.48 | 0.38 | 0.37 | -0.33 | -47.15% | 0.00 | 477 | 10 | 0.59 | -0.10 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 88.00 | 0.21 | 0.75 | 0.48 | 0.36 | -0.36 | -50.00% | 0.01 | 53 | 178 | 0.52 | -0.11 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 89.00 | 0.28 | 2.65 | 1.47 | 0.63 | -0.30 | -32.26% | 0.02 | 2 | 6 | 0.76 | -0.12 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 90.00 | 0.55 | 1.59 | 1.07 | 0.63 | -0.53 | -45.69% | 0.01 | 7 | 25 | 0.66 | -0.14 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 2.90 | 1.45 | 0.81 | -0.44 | -35.20% | 0.02 | 2 | 16 | 0.97 | -0.15 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 92.00 | 0.78 | 1.28 | 1.03 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | -0.19 | 0.03 | -0.15 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 93.00 | 0.98 | 3.15 | 2.07 | 1.10 | -2.30 | -67.65% | 0.02 | 33 | 62 | 0.71 | -0.21 | 0.03 | -0.15 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 94.00 | 1.11 | 1.52 | 1.32 | 1.34 | -1.81 | -57.46% | 0.01 | 5 | 10 | 0.53 | -0.24 | 0.03 | -0.16 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 1.40 | 1.91 | 1.66 | 1.65 | -0.91 | -35.55% | 0.02 | 8 | 22 | 0.54 | -0.28 | 0.04 | -0.17 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 96.00 | 1.69 | 2.27 | 1.98 | 2.01 | -1.01 | -33.45% | 0.02 | 20 | 10 | 0.54 | -0.31 | 0.04 | -0.17 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 97.00 | 2.00 | 2.53 | 2.27 | 2.24 | -1.21 | -35.08% | 0.02 | 6 | 46 | 0.53 | -0.35 | 0.04 | -0.17 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 98.00 | 2.38 | 3.30 | 2.84 | 2.45 | -1.13 | -31.57% | 0.03 | 41 | 81 | 0.55 | -0.39 | 0.04 | -0.18 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 99.00 | 2.80 | 3.50 | 3.15 | 3.17 | -0.83 | -20.75% | 0.03 | 1 | 33 | 0.53 | -0.43 | 0.04 | -0.18 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 3.25 | 3.85 | 3.55 | 3.59 | -1.51 | -29.61% | 0.04 | 277 | 249 | 0.52 | -0.48 | 0.05 | -0.18 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 101.00 | 3.80 | 4.35 | 4.08 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | -0.52 | 0.05 | -0.17 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 102.00 | 4.35 | 5.05 | 4.70 | 4.75 | -1.60 | -25.20% | 0.05 | 1 | 8 | 0.52 | -0.57 | 0.04 | -0.17 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 103.00 | 5.00 | 5.95 | 5.48 | 5.27 | % | 0.05 | 6 | 0 | 0.61 | -0.61 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 104.00 | 5.65 | 6.35 | 6.00 | 5.90 | -2.60 | -30.59% | 0.06 | 4 | 1 | 0.52 | -0.65 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 6.40 | 7.05 | 6.73 | % | 0.06 | 0 | 0 | 0.52 | -0.69 | 0.04 | -0.15 | 7/27/2026 3:59:59 PM EST | |||
| 106.00 | 5.45 | 9.20 | 7.33 | % | 0.07 | 0 | 0 | 0.80 | -0.73 | 0.04 | -0.14 | 7/27/2026 3:59:59 PM EST | |||
| 107.00 | 7.15 | 9.85 | 8.50 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.79 | -0.76 | 0.03 | -0.13 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 108.00 | 7.00 | 10.90 | 8.95 | % | 0.08 | 0 | 0 | 0.84 | -0.79 | 0.03 | -0.13 | 7/27/2026 3:59:59 PM EST | |||
| 109.00 | 7.85 | 11.70 | 9.78 | % | 0.09 | 0 | 0 | 0.85 | -0.82 | 0.03 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 110.00 | 8.70 | 12.45 | 10.58 | % | 0.10 | 0 | 0 | 0.85 | -0.84 | 0.03 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 111.00 | 9.60 | 13.35 | 11.48 | % | 0.10 | 0 | 0 | 0.87 | -0.86 | 0.02 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 112.00 | 10.40 | 14.25 | 12.33 | % | 0.11 | 0 | 0 | 0.89 | -0.89 | 0.02 | -0.08 | 7/27/2026 3:59:59 PM EST | |||
| 113.00 | 11.35 | 15.35 | 13.35 | % | 0.12 | 0 | 0 | 0.95 | -0.91 | 0.02 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 114.00 | 12.30 | 16.25 | 14.28 | 14.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.97 | -0.92 | 0.02 | -0.06 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 13.30 | 17.15 | 15.23 | % | 0.13 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 116.00 | 14.25 | 18.20 | 16.23 | % | 0.14 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 117.00 | 15.25 | 19.10 | 17.18 | % | 0.15 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 118.00 | 16.20 | 20.00 | 18.10 | % | 0.15 | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 119.00 | 17.20 | 21.00 | 19.10 | % | 0.16 | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 18.25 | 22.00 | 20.13 | % | 0.17 | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 125.00 | 23.20 | 27.15 | 25.18 | % | 0.20 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 28.20 | 32.10 | 30.15 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 135.00 | 33.20 | 37.05 | 35.13 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 140.00 | 38.20 | 42.10 | 40.15 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 145.00 | 43.20 | 47.10 | 45.15 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |