Options Chain for WYNN RESORTS LTD COM (WYNN) - $106.85 as of 5/8/2026 1:50:09 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 | 58.55 | 62.30 | 60.43 | % | 1.42 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 45.00 | 56.00 | 59.90 | 57.95 | % | 1.29 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 47.50 | 53.55 | 57.45 | 55.50 | % | 1.17 | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 50.00 | 51.10 | 54.95 | 53.03 | % | 1.06 | 0 | 9 | 0.98 | 0.99 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 55.00 | 46.45 | 50.10 | 48.28 | % | 0.88 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 60.00 | 41.75 | 44.65 | 43.20 | % | 0.72 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 65.00 | 36.95 | 39.90 | 38.43 | % | 0.59 | 0 | 6 | 0.61 | 0.95 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 70.00 | 32.35 | 35.20 | 33.78 | % | 0.48 | 0 | 1 | 0.56 | 0.93 | 0.00 | -0.02 | 5/8/2026 4:00:02 PM EST | |||
| 75.00 | 28.25 | 30.50 | 29.38 | % | 0.39 | 0 | 3 | 0.51 | 0.90 | 0.01 | -0.02 | 5/8/2026 4:00:02 PM EST | |||
| 77.50 | 26.10 | 28.55 | 27.33 | % | 0.35 | 0 | 7 | 0.51 | 0.88 | 0.01 | -0.03 | 5/8/2026 4:00:02 PM EST | |||
| 80.00 | 24.00 | 26.50 | 25.25 | % | 0.32 | 0 | 12 | 0.39 | 0.86 | 0.01 | -0.03 | 5/8/2026 4:00:02 PM EST | |||
| 82.50 | 21.65 | 24.55 | 23.10 | % | 0.28 | 0 | 12 | 0.38 | 0.84 | 0.01 | -0.03 | 5/8/2026 4:00:02 PM EST | |||
| 85.00 | 19.70 | 22.35 | 21.03 | % | 0.25 | 0 | 11 | 0.39 | 0.81 | 0.01 | -0.03 | 5/8/2026 4:00:02 PM EST | |||
| 87.50 | 19.55 | 20.95 | 20.25 | 18.95 | % | 0.23 | 70 | 19 | 0.45 | 0.78 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 90.00 | 17.75 | 18.20 | 17.98 | 17.90 | -0.70 | -3.77% | 0.20 | 16,692 | 104 | 0.42 | 0.75 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 92.50 | 16.00 | 18.25 | 17.13 | 14.75 | % | 0.19 | 26 | 22 | 0.46 | 0.72 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 95.00 | 13.15 | 16.45 | 14.80 | 17.45 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.42 | 0.68 | 0.01 | -0.04 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 97.50 | 11.65 | 14.55 | 13.10 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.41 | 0.64 | 0.02 | -0.04 | 4/2/2026 | 5/8/2026 4:00:02 PM EST |
| 100.00 | 10.20 | 13.10 | 11.65 | 10.00 | -4.30 | -30.07% | 0.12 | 18 | 125 | 0.41 | 0.60 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 105.00 | 8.70 | 9.35 | 9.03 | 8.30 | -3.90 | -31.97% | 0.09 | 14 | 340 | 0.40 | 0.52 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 110.00 | 4.70 | 7.10 | 5.90 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 643 | 0.35 | 0.43 | 0.02 | -0.04 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 115.00 | 4.20 | 5.30 | 4.75 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 3,563 | 0.37 | 0.35 | 0.02 | -0.03 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 120.00 | 3.00 | 4.00 | 3.50 | 3.17 | -2.03 | -39.04% | 0.03 | 3 | 18,768 | 0.36 | 0.27 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 125.00 | 1.22 | 3.10 | 2.16 | 2.06 | -2.01 | -49.39% | 0.02 | 31 | 13,584 | 0.34 | 0.21 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 130.00 | 0.85 | 2.25 | 1.55 | 1.72 | -1.38 | -44.52% | 0.01 | 21 | 3,283 | 0.34 | 0.16 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 135.00 | 0.80 | 2.25 | 1.53 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.37 | 0.12 | 0.01 | -0.02 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 140.00 | 0.52 | 1.76 | 1.14 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.37 | 0.09 | 0.01 | -0.01 | 4/21/2026 | 5/8/2026 4:00:02 PM EST |
| 145.00 | 0.38 | 1.08 | 0.73 | 0.78 | -0.24 | -23.53% | 0.01 | 1 | 52 | 0.37 | 0.07 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 150.00 | 0.15 | 1.10 | 0.63 | % | 0.00 | 0 | 37 | 0.37 | 0.05 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 155.00 | 0.09 | 0.99 | 0.54 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.38 | 0.04 | 0.00 | -0.01 | 4/22/2026 | 5/8/2026 4:00:02 PM EST |
| 160.00 | 0.01 | 0.88 | 0.45 | % | 0.00 | 0 | 26 | 0.36 | 0.03 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 543 | 0.49 | 0.02 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.54 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 133 | 0.51 | 0.01 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 757 | 0.55 | 0.01 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 550 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.43 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 868 | 0.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 972 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.41 | 0.21 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,729 | 0.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 1 | 0.81 | -0.01 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 20 | 0.72 | -0.01 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.47 | 0.24 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.69 | -0.01 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:02 PM EST |
| 55.00 | 0.13 | 0.57 | 0.35 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 60.00 | 0.20 | 0.75 | 0.48 | 0.50 | -0.04 | -7.41% | 0.01 | 1 | 41 | 0.53 | -0.03 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 65.00 | 0.37 | 1.15 | 0.76 | 0.75 | +0.43 | +134.38% | 0.01 | 9 | 13 | 0.51 | -0.05 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 70.00 | 0.57 | 1.15 | 0.86 | 1.15 | +0.33 | +40.25% | 0.01 | 1 | 168 | 0.46 | -0.07 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 75.00 | 1.10 | 2.01 | 1.56 | 1.50 | -1.16 | -43.61% | 0.02 | 2 | 88 | 0.47 | -0.10 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 77.50 | 1.39 | 2.45 | 1.92 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.47 | -0.12 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 80.00 | 1.42 | 2.71 | 2.07 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.44 | -0.14 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 82.50 | 1.73 | 3.00 | 2.37 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.42 | -0.16 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 85.00 | 2.46 | 4.10 | 3.28 | 3.40 | +0.76 | +28.79% | 0.04 | 5 | 67 | 0.44 | -0.19 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 87.50 | 2.95 | 4.15 | 3.55 | 4.10 | +0.75 | +22.39% | 0.04 | 1 | 55 | 0.42 | -0.22 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 90.00 | 4.40 | 4.85 | 4.63 | 4.55 | +1.20 | +35.83% | 0.05 | 14 | 722 | 0.43 | -0.25 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 92.50 | 5.15 | 5.65 | 5.40 | 5.20 | +0.15 | +2.97% | 0.06 | 38 | 39 | 0.43 | -0.28 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 95.00 | 5.50 | 7.35 | 6.43 | 6.40 | +1.91 | +42.54% | 0.07 | 6 | 112 | 0.43 | -0.32 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 97.50 | 6.80 | 7.40 | 7.10 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 340 | 0.41 | -0.36 | 0.02 | -0.04 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 100.00 | 7.80 | 8.45 | 8.13 | 8.40 | +0.80 | +10.53% | 0.08 | 1 | 198 | 0.41 | -0.40 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 105.00 | 9.70 | 11.05 | 10.38 | 10.71 | +1.76 | +19.67% | 0.10 | 12 | 1,347 | 0.38 | -0.48 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 110.00 | 12.60 | 13.70 | 13.15 | 14.00 | +3.40 | +32.08% | 0.12 | 2 | 243 | 0.37 | -0.57 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 115.00 | 15.70 | 17.05 | 16.38 | 13.07 | 0.00 | 0.00% | 0.14 | 0 | 2,548 | 0.36 | -0.65 | 0.02 | -0.03 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 120.00 | 19.35 | 20.65 | 20.00 | 21.05 | +1.55 | +7.95% | 0.17 | 1 | 102 | 0.35 | -0.73 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 125.00 | 23.00 | 25.55 | 24.28 | % | 0.19 | 0 | 266 | 0.35 | -0.79 | 0.01 | -0.02 | 5/8/2026 4:00:02 PM EST | |||
| 130.00 | 26.90 | 30.20 | 28.55 | 29.15 | -0.10 | -0.35% | 0.22 | 2 | 25 | 0.45 | -0.84 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 135.00 | 32.20 | 34.85 | 33.53 | % | 0.25 | 0 | 11 | 0.47 | -0.88 | 0.01 | -0.02 | 5/8/2026 4:00:02 PM EST | |||
| 140.00 | 36.85 | 39.55 | 38.20 | % | 0.27 | 0 | 7 | 0.49 | -0.91 | 0.01 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 145.00 | 41.80 | 44.40 | 43.10 | % | 0.30 | 0 | 2 | 0.52 | -0.93 | 0.01 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 150.00 | 45.75 | 49.35 | 47.55 | % | 0.32 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 155.00 | 50.65 | 54.50 | 52.58 | % | 0.34 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 160.00 | 55.65 | 59.50 | 57.58 | % | 0.36 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 165.00 | 60.60 | 64.50 | 62.55 | % | 0.38 | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 170.00 | 65.60 | 69.50 | 67.55 | % | 0.40 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 175.00 | 70.60 | 74.50 | 72.55 | % | 0.41 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 180.00 | 75.60 | 79.50 | 77.55 | % | 0.43 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 185.00 | 80.60 | 84.50 | 82.55 | % | 0.45 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 190.00 | 85.60 | 89.50 | 87.55 | % | 0.46 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 195.00 | 90.55 | 94.40 | 92.48 | % | 0.47 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 200.00 | 95.55 | 99.45 | 97.50 | % | 0.49 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST |