Options Chain for WYNN RESORTS LTD COM (WYNN) - $102.22 as of 8/5/2026 7:03:54 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 | 56.90 | 60.70 | 58.80 | % | 1.38 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 45.00 | 54.40 | 58.20 | 56.30 | % | 1.25 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 47.50 | 51.95 | 55.80 | 53.88 | % | 1.13 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 50.00 | 49.40 | 53.25 | 51.33 | 48.05 | 0.00 | 0.00% | 1.03 | 0 | 9 | 1.68 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/5/2026 3:59:47 PM EST |
| 55.00 | 44.35 | 48.25 | 46.30 | % | 0.84 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 60.00 | 40.30 | 43.30 | 41.80 | % | 0.70 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 65.00 | 35.85 | 38.30 | 37.08 | 33.40 | 0.00 | 0.00% | 0.57 | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:47 PM EST |
| 70.00 | 30.40 | 33.20 | 31.80 | % | 0.45 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 8/5/2026 3:59:47 PM EST | |||
| 75.00 | 25.50 | 28.60 | 27.05 | 23.35 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 8/5/2026 3:59:47 PM EST |
| 77.50 | 23.55 | 26.20 | 24.88 | % | 0.32 | 0 | 7 | 0.83 | 0.98 | 0.00 | -0.01 | 8/5/2026 3:59:47 PM EST | |||
| 80.00 | 20.30 | 23.70 | 22.00 | 30.00 | +14.00 | +87.50% | 0.28 | 1 | 17 | 0.74 | 0.96 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 82.50 | 18.85 | 21.35 | 20.10 | 17.75 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.69 | 0.94 | 0.01 | -0.03 | 7/16/2026 | 8/5/2026 3:59:47 PM EST |
| 85.00 | 16.65 | 19.10 | 17.88 | 15.05 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.66 | 0.92 | 0.01 | -0.03 | 7/27/2026 | 8/5/2026 3:59:47 PM EST |
| 87.50 | 14.00 | 16.85 | 15.43 | 10.60 | 0.00 | 0.00% | 0.18 | 0 | 75 | 0.60 | 0.88 | 0.01 | -0.04 | 7/22/2026 | 8/5/2026 3:59:47 PM EST |
| 90.00 | 11.60 | 14.75 | 13.18 | 13.55 | +2.98 | +28.20% | 0.15 | 16,503 | 16,627 | 0.57 | 0.84 | 0.02 | -0.05 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 92.50 | 9.40 | 12.60 | 11.00 | 11.12 | +3.02 | +37.29% | 0.12 | 2 | 108 | 0.54 | 0.78 | 0.02 | -0.05 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 95.00 | 7.65 | 10.50 | 9.08 | 14.71 | +7.71 | +110.15% | 0.10 | 18 | 175 | 0.37 | 0.72 | 0.03 | -0.06 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 97.50 | 6.50 | 8.50 | 7.50 | 12.22 | +7.23 | +144.89% | 0.08 | 12 | 149 | 0.38 | 0.66 | 0.03 | -0.06 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 100.00 | 5.05 | 5.70 | 5.38 | 6.10 | +1.95 | +46.99% | 0.05 | 17 | 381 | 0.33 | 0.58 | 0.03 | -0.06 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 105.00 | 2.88 | 4.20 | 3.54 | 3.44 | +1.29 | +60.00% | 0.03 | 92 | 629 | 0.35 | 0.40 | 0.04 | -0.05 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 110.00 | 1.50 | 1.83 | 1.67 | 1.75 | +0.54 | +44.63% | 0.02 | 459 | 1,508 | 0.32 | 0.23 | 0.03 | -0.04 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 115.00 | 0.03 | 1.09 | 0.56 | 0.89 | +0.21 | +30.89% | 0.00 | 303 | 3,807 | 0.26 | 0.12 | 0.02 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 120.00 | 0.29 | 0.52 | 0.41 | 0.43 | +0.05 | +13.16% | 0.00 | 547 | 18,967 | 0.33 | 0.05 | 0.01 | -0.01 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 125.00 | 0.15 | 0.45 | 0.30 | 0.39 | +0.12 | +44.45% | 0.00 | 106 | 13,627 | 0.36 | 0.02 | 0.01 | -0.01 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 130.00 | 0.04 | 0.44 | 0.24 | 0.14 | -0.11 | -44.00% | 0.00 | 2 | 4,018 | 0.38 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 135.00 | 0.01 | 0.23 | 0.12 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.37 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 3:59:47 PM EST |
| 140.00 | 0.00 | 1.23 | 0.62 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/5/2026 3:59:47 PM EST |
| 145.00 | 0.00 | 1.62 | 0.81 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/5/2026 3:59:47 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.85 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/5/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 2.04 | 1.02 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/5/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 1.48 | 0.74 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/5/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 543 | 0.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 1.38 | 0.69 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/5/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 133 | 1.12 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 757 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 550 | 1.24 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 0.93 | 0.47 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 868 | 1.07 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/5/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 972 | 1.05 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 1.73 | 0.87 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,729 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/5/2026 3:59:47 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 | 1.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.02 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 195 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/5/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.79 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/5/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 230 | 1.15 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/5/2026 3:59:47 PM EST |
| 70.00 | 0.02 | 0.18 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.50 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.72 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.63 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 3:59:47 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.16 | -0.29 | -64.45% | 0.00 | 2 | 223 | 0.56 | -0.02 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 80.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.45 | -69.24% | 0.00 | 8 | 345 | 0.40 | -0.04 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 82.50 | 0.07 | 0.75 | 0.41 | 0.43 | -0.45 | -51.14% | 0.00 | 6 | 145 | 0.38 | -0.06 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 85.00 | 0.01 | 1.11 | 0.56 | 0.60 | -0.63 | -51.22% | 0.01 | 293 | 361 | 0.34 | -0.08 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 87.50 | 0.40 | 1.24 | 0.82 | 0.85 | -0.82 | -49.11% | 0.01 | 22 | 159 | 0.38 | -0.12 | 0.01 | -0.04 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 90.00 | 0.65 | 1.48 | 1.07 | 1.07 | -1.33 | -55.42% | 0.01 | 296 | 909 | 0.36 | -0.16 | 0.02 | -0.05 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 92.50 | 0.27 | 2.01 | 1.14 | 1.36 | -1.75 | -56.27% | 0.01 | 9 | 398 | 0.30 | -0.22 | 0.02 | -0.05 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 95.00 | 1.10 | 3.05 | 2.08 | 1.94 | -1.66 | -46.12% | 0.02 | 72 | 224 | 0.34 | -0.28 | 0.03 | -0.06 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 97.50 | 2.41 | 3.40 | 2.91 | 2.40 | -2.85 | -54.29% | 0.03 | 87 | 689 | 0.34 | -0.34 | 0.03 | -0.06 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 100.00 | 2.44 | 5.30 | 3.87 | 3.50 | -2.60 | -42.63% | 0.04 | 26 | 737 | 0.33 | -0.42 | 0.03 | -0.06 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 105.00 | 5.55 | 7.45 | 6.50 | 6.50 | -2.55 | -28.18% | 0.06 | 9 | 1,318 | 0.32 | -0.60 | 0.04 | -0.05 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 110.00 | 8.55 | 11.10 | 9.83 | 9.35 | -4.40 | -32.00% | 0.09 | 17 | 280 | 0.43 | -0.77 | 0.03 | -0.04 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 115.00 | 12.70 | 15.50 | 14.10 | 18.05 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.48 | -0.88 | 0.02 | -0.03 | 8/3/2026 | 8/5/2026 3:59:47 PM EST |
| 120.00 | 17.05 | 20.50 | 18.78 | 17.05 | -5.30 | -23.72% | 0.16 | 83 | 112 | 0.57 | -0.95 | 0.01 | -0.01 | 8/5/2026 | 8/5/2026 3:59:47 PM EST |
| 125.00 | 22.00 | 25.10 | 23.55 | 27.17 | 0.00 | 0.00% | 0.19 | 0 | 266 | 0.61 | -0.98 | 0.01 | -0.01 | 8/4/2026 | 8/5/2026 3:59:47 PM EST |
| 130.00 | 26.95 | 29.95 | 28.45 | 25.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.66 | -0.99 | 0.00 | 0.00 | 6/4/2026 | 8/5/2026 3:59:47 PM EST |
| 135.00 | 32.15 | 34.85 | 33.50 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 140.00 | 36.95 | 39.95 | 38.45 | 44.98 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 3:59:47 PM EST |
| 145.00 | 42.10 | 44.95 | 43.53 | 44.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 8/5/2026 3:59:47 PM EST |
| 150.00 | 46.90 | 49.95 | 48.43 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 155.00 | 51.90 | 55.35 | 53.63 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 160.00 | 56.90 | 59.95 | 58.43 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 165.00 | 61.90 | 65.05 | 63.48 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 170.00 | 66.90 | 70.35 | 68.63 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 175.00 | 71.85 | 75.35 | 73.60 | % | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 180.00 | 76.90 | 80.35 | 78.63 | % | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 185.00 | 81.90 | 84.95 | 83.43 | % | 0.45 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 190.00 | 86.90 | 89.95 | 88.43 | % | 0.47 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 195.00 | 91.85 | 94.95 | 93.40 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST | |||
| 200.00 | 96.90 | 100.10 | 98.50 | % | 0.49 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:47 PM EST |