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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 55.35 | 59.40 | 57.38 | % | 1.35 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 45.00 | 52.95 | 56.95 | 54.95 | % | 1.22 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 47.50 | 50.45 | 54.45 | 52.45 | % | 1.10 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 50.00 | 48.00 | 51.95 | 49.98 | 48.05 | 0.00 | 0.00% | 1.00 | 0 | 9 | 1.51 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 3:59:59 PM EST |
| 55.00 | 42.95 | 46.95 | 44.95 | % | 0.82 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 60.00 | 38.00 | 42.00 | 40.00 | % | 0.67 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 65.00 | 33.10 | 37.05 | 35.08 | 32.35 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.04 | 0.99 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 29.00 | 31.80 | 30.40 | % | 0.43 | 0 | 1 | 0.86 | 0.97 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 24.30 | 26.70 | 25.50 | % | 0.34 | 0 | 3 | 0.72 | 0.95 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 77.50 | 21.95 | 24.50 | 23.23 | % | 0.30 | 0 | 7 | 0.69 | 0.95 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 80.00 | 19.50 | 22.05 | 20.78 | 16.00 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.64 | 0.92 | 0.01 | -0.03 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 82.50 | 17.35 | 19.80 | 18.58 | 17.75 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.60 | 0.89 | 0.01 | -0.03 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 85.00 | 15.10 | 17.70 | 16.40 | 15.05 | -1.95 | -11.48% | 0.19 | 5 | 23 | 0.39 | 0.86 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 87.50 | 13.05 | 15.50 | 14.28 | 10.60 | 0.00 | 0.00% | 0.16 | 0 | 75 | 0.41 | 0.82 | 0.02 | -0.04 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 90.00 | 11.75 | 12.65 | 12.20 | 12.35 | +1.60 | +14.89% | 0.14 | 15 | 16,638 | 0.40 | 0.78 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 92.50 | 9.90 | 10.85 | 10.38 | 7.35 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.40 | 0.73 | 0.02 | -0.05 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 8.10 | 9.20 | 8.65 | 8.64 | +1.70 | +24.50% | 0.09 | 10 | 175 | 0.39 | 0.67 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 97.50 | 6.50 | 7.65 | 7.08 | 7.16 | +1.51 | +26.73% | 0.07 | 5 | 160 | 0.38 | 0.60 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 5.50 | 6.05 | 5.78 | 5.65 | +0.95 | +20.22% | 0.06 | 11 | 576 | 0.38 | 0.53 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 3.00 | 4.10 | 3.55 | 3.75 | +1.16 | +44.79% | 0.03 | 42 | 609 | 0.36 | 0.39 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 1.93 | 2.60 | 2.27 | 1.71 | +0.15 | +9.62% | 0.02 | 108 | 978 | 0.37 | 0.27 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 0.99 | 1.57 | 1.28 | 1.02 | +0.20 | +24.39% | 0.01 | 96 | 3,782 | 0.37 | 0.17 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 0.44 | 0.81 | 0.63 | 0.60 | +0.15 | +33.34% | 0.01 | 302 | 18,941 | 0.35 | 0.10 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 0.20 | 0.50 | 0.35 | 0.31 | +0.07 | +29.17% | 0.00 | 20 | 13,625 | 0.36 | 0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 0.05 | 0.45 | 0.25 | 0.16 | +0.04 | +33.34% | 0.00 | 14 | 4,031 | 0.37 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 0.01 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.38 | 0.02 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.50 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.51 | 0.26 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.49 | 0.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.96 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 543 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 133 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 757 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 550 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 868 | 0.95 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 972 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.88 | 0.94 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,729 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 37 | 1.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 20 | 1.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.91 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/27/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.69 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.36 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.42 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.68 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 0.01 | 0.49 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.47 | -0.03 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 75.00 | 0.17 | 0.69 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.48 | -0.04 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 77.50 | 0.16 | 2.63 | 1.40 | 0.58 | -0.01 | -1.70% | 0.02 | 6 | 217 | 0.57 | -0.05 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 0.50 | 0.86 | 0.68 | 0.68 | -0.56 | -45.17% | 0.01 | 50 | 256 | 0.45 | -0.08 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 82.50 | 0.69 | 1.16 | 0.93 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.44 | -0.11 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 85.00 | 0.94 | 1.52 | 1.23 | 1.25 | -0.45 | -26.48% | 0.01 | 6 | 233 | 0.43 | -0.14 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 87.50 | 1.27 | 1.70 | 1.49 | 1.96 | -0.33 | -14.41% | 0.02 | 5 | 153 | 0.40 | -0.18 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 90.00 | 1.98 | 2.55 | 2.27 | 2.68 | 0.00 | 0.00% | 0.03 | 0 | 889 | 0.42 | -0.22 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 92.50 | 2.52 | 3.10 | 2.81 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 399 | 0.40 | -0.27 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 3.00 | 4.00 | 3.50 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 198 | 0.39 | -0.33 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 97.50 | 4.25 | 5.05 | 4.65 | 4.40 | -0.90 | -16.99% | 0.05 | 9 | 495 | 0.39 | -0.40 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 5.35 | 6.20 | 5.78 | 5.55 | -1.10 | -16.55% | 0.06 | 2 | 719 | 0.39 | -0.47 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 7.95 | 9.05 | 8.50 | 8.40 | -2.35 | -21.86% | 0.08 | 1 | 1,312 | 0.37 | -0.61 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 11.60 | 12.30 | 11.95 | 11.95 | -1.75 | -12.78% | 0.11 | 3 | 286 | 0.36 | -0.73 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 15.30 | 17.25 | 16.28 | 19.00 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.47 | -0.83 | 0.02 | -0.03 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 19.25 | 21.80 | 20.53 | 26.00 | 0.00 | 0.00% | 0.17 | 0 | 114 | 0.50 | -0.90 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 23.90 | 26.50 | 25.20 | 29.44 | 0.00 | 0.00% | 0.20 | 0 | 266 | 0.54 | -0.94 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 28.60 | 32.00 | 30.30 | 25.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.65 | -0.97 | 0.01 | -0.01 | 6/4/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 33.20 | 37.05 | 35.13 | % | 0.26 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 140.00 | 38.20 | 42.25 | 40.23 | 44.98 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.80 | -0.99 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 43.20 | 47.30 | 45.25 | 44.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 48.20 | 52.10 | 50.15 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 155.00 | 53.15 | 57.05 | 55.10 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 160.00 | 58.20 | 62.10 | 60.15 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 165.00 | 63.20 | 67.10 | 65.15 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 170.00 | 68.20 | 72.10 | 70.15 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 175.00 | 73.20 | 77.10 | 75.15 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 180.00 | 78.20 | 82.10 | 80.15 | % | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 185.00 | 83.20 | 87.10 | 85.15 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 190.00 | 88.20 | 92.05 | 90.13 | % | 0.47 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 195.00 | 93.20 | 97.10 | 95.15 | % | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 200.00 | 98.20 | 102.05 | 100.13 | % | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |