Options Chain for WYNN RESORTS LTD COM (WYNN) - $103.99 as of 3/25/2026 7:10:21 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 | 58.15 | 62.25 | 60.20 | % | 1.42 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 45.00 | 55.90 | 59.75 | 57.83 | % | 1.29 | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 47.50 | 53.40 | 57.45 | 55.43 | % | 1.17 | 0 | 0 | 0.97 | 0.98 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 50.00 | 51.35 | 53.80 | 52.58 | % | 1.05 | 0 | 9 | 0.79 | 0.98 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 55.00 | 46.65 | 49.35 | 48.00 | % | 0.87 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 60.00 | 42.05 | 44.60 | 43.33 | % | 0.72 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 65.00 | 37.55 | 40.35 | 38.95 | % | 0.60 | 0 | 6 | 0.50 | 0.93 | 0.00 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 70.00 | 33.70 | 35.65 | 34.68 | % | 0.50 | 0 | 1 | 0.52 | 0.90 | 0.00 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 75.00 | 29.50 | 31.40 | 30.45 | % | 0.41 | 0 | 3 | 0.50 | 0.87 | 0.01 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 77.50 | 27.45 | 29.35 | 28.40 | % | 0.37 | 0 | 7 | 0.48 | 0.85 | 0.01 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 80.00 | 25.40 | 27.45 | 26.43 | % | 0.33 | 0 | 12 | 0.47 | 0.83 | 0.01 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 82.50 | 23.60 | 25.45 | 24.53 | % | 0.30 | 0 | 12 | 0.47 | 0.81 | 0.01 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 85.00 | 21.70 | 23.55 | 22.63 | % | 0.27 | 0 | 11 | 0.46 | 0.78 | 0.01 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 87.50 | 19.85 | 21.80 | 20.83 | % | 0.24 | 0 | 19 | 0.45 | 0.76 | 0.01 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 90.00 | 18.35 | 19.70 | 19.03 | 18.60 | 0.00 | 0.00% | 0.21 | 0 | 104 | 0.43 | 0.73 | 0.01 | -0.03 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 92.50 | 16.35 | 18.25 | 17.30 | % | 0.19 | 0 | 22 | 0.42 | 0.70 | 0.01 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 95.00 | 15.20 | 16.55 | 15.88 | % | 0.17 | 0 | 48 | 0.42 | 0.67 | 0.01 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 97.50 | 13.80 | 15.10 | 14.45 | 14.60 | % | 0.15 | 4 | 58 | 0.42 | 0.63 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 100.00 | 12.35 | 13.80 | 13.08 | 13.15 | -0.30 | -2.23% | 0.13 | 9 | 76 | 0.41 | 0.60 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 105.00 | 10.20 | 10.55 | 10.38 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 254 | 0.39 | 0.53 | 0.01 | -0.03 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 110.00 | 7.45 | 8.40 | 7.93 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 584 | 0.37 | 0.45 | 0.02 | -0.03 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 115.00 | 5.80 | 6.45 | 6.13 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 3,548 | 0.37 | 0.38 | 0.02 | -0.03 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 120.00 | 4.30 | 4.90 | 4.60 | 4.60 | 0.00 | 0.00% | 0.04 | 6,954 | 9,704 | 0.36 | 0.31 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 125.00 | 3.05 | 3.50 | 3.28 | 3.40 | % | 0.03 | 73 | 9,474 | 0.34 | 0.25 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 130.00 | 2.18 | 2.61 | 2.40 | 2.55 | -0.35 | -12.07% | 0.02 | 4 | 2,626 | 0.34 | 0.20 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 135.00 | 1.45 | 1.94 | 1.70 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.33 | 0.16 | 0.01 | -0.02 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 140.00 | 0.85 | 1.63 | 1.24 | 1.60 | -0.06 | -3.62% | 0.01 | 5 | 240 | 0.33 | 0.13 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 145.00 | 0.58 | 1.22 | 0.90 | % | 0.01 | 0 | 51 | 0.33 | 0.10 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 150.00 | 0.27 | 1.16 | 0.72 | % | 0.00 | 0 | 37 | 0.33 | 0.08 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 155.00 | 0.01 | 1.40 | 0.71 | % | 0.00 | 0 | 20 | 0.31 | 0.07 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 160.00 | 0.06 | 2.52 | 1.29 | % | 0.01 | 0 | 26 | 0.39 | 0.05 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 543 | 0.44 | 0.03 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 170 | 0.43 | 0.03 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 133 | 0.44 | 0.02 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 757 | 0.42 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 550 | 0.43 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 869 | 0.48 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 972 | 0.45 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 1,729 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 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 | 0.50 | 0.25 | % | 0.01 | 0 | 37 | 0.72 | -0.01 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 1 | 0.74 | -0.01 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 47.50 | 0.06 | 0.64 | 0.35 | % | 0.01 | 0 | 20 | 0.57 | -0.02 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 50.00 | 0.14 | 0.73 | 0.44 | % | 0.01 | 0 | 29 | 0.57 | -0.02 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 60.00 | 0.60 | 1.38 | 0.99 | % | 0.02 | 0 | 41 | 0.54 | -0.05 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 65.00 | 0.94 | 1.76 | 1.35 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.51 | -0.07 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 70.00 | 1.56 | 2.21 | 1.89 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.49 | -0.10 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 75.00 | 2.16 | 3.15 | 2.66 | % | 0.04 | 0 | 78 | 0.48 | -0.13 | 0.01 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 77.50 | 1.68 | 3.70 | 2.69 | % | 0.03 | 0 | 22 | 0.44 | -0.15 | 0.01 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 80.00 | 3.15 | 4.00 | 3.58 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.46 | -0.17 | 0.01 | -0.03 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 82.50 | 3.70 | 4.35 | 4.03 | % | 0.05 | 0 | 1 | 0.45 | -0.19 | 0.01 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 85.00 | 3.95 | 5.45 | 4.70 | 4.70 | % | 0.06 | 9 | 61 | 0.45 | -0.22 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 87.50 | 5.15 | 5.55 | 5.35 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.44 | -0.24 | 0.01 | -0.03 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 90.00 | 5.45 | 6.40 | 5.93 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.43 | -0.27 | 0.01 | -0.03 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 92.50 | 6.30 | 7.30 | 6.80 | % | 0.07 | 0 | 26 | 0.42 | -0.30 | 0.01 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 95.00 | 7.10 | 8.15 | 7.63 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.41 | -0.33 | 0.01 | -0.03 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 97.50 | 8.20 | 9.45 | 8.83 | 7.77 | -0.43 | -5.25% | 0.09 | 1 | 188 | 0.41 | -0.37 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 100.00 | 9.30 | 10.35 | 9.83 | 8.68 | % | 0.10 | 1 | 160 | 0.41 | -0.40 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 105.00 | 11.55 | 12.60 | 12.08 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 1,335 | 0.39 | -0.47 | 0.01 | -0.03 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 110.00 | 14.30 | 15.60 | 14.95 | 14.60 | 0.00 | 0.00% | 0.14 | 0 | 108 | 0.39 | -0.55 | 0.02 | -0.03 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 115.00 | 17.15 | 18.85 | 18.00 | % | 0.16 | 0 | 2,522 | 0.37 | -0.62 | 0.02 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 120.00 | 19.55 | 21.40 | 20.48 | 21.00 | % | 0.17 | 51 | 79 | 0.32 | -0.69 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 125.00 | 24.25 | 25.25 | 24.75 | % | 0.20 | 0 | 266 | 0.33 | -0.75 | 0.01 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 130.00 | 27.25 | 29.45 | 28.35 | 29.25 | % | 0.22 | 2 | 25 | 0.36 | -0.80 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 135.00 | 32.50 | 33.85 | 33.18 | % | 0.25 | 0 | 11 | 0.36 | -0.84 | 0.01 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 140.00 | 37.65 | 40.05 | 38.85 | % | 0.28 | 0 | 7 | 0.47 | -0.87 | 0.01 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 145.00 | 42.35 | 44.85 | 43.60 | % | 0.30 | 0 | 2 | 0.49 | -0.90 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 150.00 | 46.00 | 50.05 | 48.03 | % | 0.32 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 155.00 | 50.95 | 55.05 | 53.00 | % | 0.34 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 160.00 | 56.00 | 60.05 | 58.03 | % | 0.36 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 165.00 | 60.95 | 65.05 | 63.00 | % | 0.38 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 170.00 | 66.05 | 70.05 | 68.05 | % | 0.40 | 0 | 0 | 0.62 | -0.97 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 175.00 | 71.00 | 75.05 | 73.03 | % | 0.42 | 0 | 0 | 0.64 | -0.98 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 180.00 | 76.00 | 80.05 | 78.03 | % | 0.43 | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 185.00 | 81.05 | 84.85 | 82.95 | % | 0.45 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 190.00 | 86.00 | 90.05 | 88.03 | % | 0.46 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 195.00 | 91.00 | 94.95 | 92.98 | % | 0.48 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 200.00 | 96.00 | 100.05 | 98.03 | % | 0.49 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST |