Options Chain for WYNN RESORTS LTD COM (WYNN) - $98.69 as of 8/26/2026 7:35:12 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 | 26.45 | 29.35 | 27.90 | % | 0.40 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 75.00 | 20.90 | 23.85 | 22.38 | % | 0.30 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 80.00 | 15.75 | 18.85 | 17.30 | % | 0.22 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 83.00 | 12.90 | 15.75 | 14.33 | 19.27 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/26/2026 4:00:00 PM EST |
| 84.00 | 11.70 | 14.90 | 13.30 | 18.32 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/26/2026 4:00:00 PM EST |
| 85.00 | 10.90 | 13.85 | 12.38 | % | 0.15 | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.03 | 8/26/2026 4:00:00 PM EST | |||
| 86.00 | 9.95 | 12.90 | 11.43 | % | 0.13 | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.03 | 8/26/2026 4:00:00 PM EST | |||
| 87.00 | 9.10 | 12.45 | 10.78 | % | 0.12 | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.06 | 8/26/2026 4:00:00 PM EST | |||
| 88.00 | 7.95 | 10.95 | 9.45 | % | 0.11 | 0 | 0 | 0.83 | 0.96 | 0.02 | -0.07 | 8/26/2026 4:00:00 PM EST | |||
| 89.00 | 6.95 | 10.50 | 8.73 | % | 0.10 | 0 | 0 | 0.90 | 0.94 | 0.02 | -0.07 | 8/26/2026 4:00:00 PM EST | |||
| 90.00 | 6.70 | 9.05 | 7.88 | % | 0.09 | 0 | 0 | 0.73 | 0.92 | 0.03 | -0.08 | 8/26/2026 4:00:00 PM EST | |||
| 91.00 | 5.45 | 8.10 | 6.78 | % | 0.07 | 0 | 0 | 0.69 | 0.89 | 0.03 | -0.09 | 8/26/2026 4:00:00 PM EST | |||
| 92.00 | 4.60 | 7.20 | 5.90 | % | 0.06 | 0 | 0 | 0.65 | 0.86 | 0.04 | -0.10 | 8/26/2026 4:00:00 PM EST | |||
| 93.00 | 3.20 | 6.30 | 4.75 | % | 0.05 | 0 | 0 | 0.61 | 0.79 | 0.05 | -0.13 | 8/26/2026 4:00:00 PM EST | |||
| 94.00 | 3.25 | 5.50 | 4.38 | % | 0.05 | 0 | 0 | 0.58 | 0.75 | 0.06 | -0.13 | 8/26/2026 4:00:00 PM EST | |||
| 95.00 | 2.15 | 4.75 | 3.45 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.56 | 0.69 | 0.06 | -0.14 | 8/24/2026 | 8/26/2026 4:00:00 PM EST |
| 96.00 | 1.66 | 4.05 | 2.86 | 6.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | 0.62 | 0.07 | -0.14 | 7/31/2026 | 8/26/2026 4:00:00 PM EST |
| 97.00 | 1.88 | 2.85 | 2.37 | 2.21 | -7.00 | -76.01% | 0.02 | 2 | 54 | 0.34 | 0.55 | 0.08 | -0.14 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 98.00 | 1.24 | 3.35 | 2.30 | 1.73 | -1.08 | -38.44% | 0.02 | 8 | 14 | 0.41 | 0.47 | 0.08 | -0.14 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 99.00 | 0.00 | 3.15 | 1.58 | 1.45 | -0.81 | -35.85% | 0.02 | 1 | 9 | 0.63 | 0.40 | 0.07 | -0.13 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 100.00 | 0.42 | 1.31 | 0.87 | 1.07 | -0.55 | -33.96% | 0.01 | 7 | 25 | 0.30 | 0.33 | 0.07 | -0.12 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 101.00 | 0.00 | 0.88 | 0.44 | 0.82 | -0.32 | -28.07% | 0.00 | 2 | 138 | 0.35 | 0.26 | 0.06 | -0.10 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 102.00 | 0.00 | 0.68 | 0.34 | 0.51 | -0.29 | -36.25% | 0.00 | 25 | 67 | 0.36 | 0.20 | 0.06 | -0.09 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 103.00 | 0.23 | 0.80 | 0.52 | 0.48 | -0.20 | -29.42% | 0.01 | 3 | 12 | 0.36 | 0.16 | 0.05 | -0.08 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 104.00 | 0.00 | 1.22 | 0.61 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.56 | 0.12 | 0.04 | -0.06 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 105.00 | 0.02 | 0.67 | 0.35 | 0.24 | -0.17 | -41.47% | 0.00 | 1 | 44 | 0.35 | 0.08 | 0.03 | -0.05 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 106.00 | 0.00 | 1.16 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.64 | 0.06 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 107.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 442 | 0.68 | 0.04 | 0.02 | -0.03 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 108.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.72 | 0.03 | 0.01 | -0.02 | 8/21/2026 | 8/26/2026 4:00:00 PM EST |
| 109.00 | 0.00 | 0.96 | 0.48 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.71 | 0.02 | 0.01 | -0.01 | 8/5/2026 | 8/26/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.94 | 0.47 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 26 | 0.74 | 0.01 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 111.00 | 0.00 | 1.15 | 0.58 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/26/2026 4:00:00 PM EST |
| 112.00 | 0.00 | 1.56 | 0.78 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:00 PM EST |
| 113.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 114.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.16 | 0.58 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/26/2026 4:00:00 PM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 117.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 118.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 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 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.01 | % | 0.00 | 20 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:00 PM EST | |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.07 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.01 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.01 | 0.01 | -0.03 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.01 | -0.03 | 8/26/2026 4:00:00 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.69 | -0.03 | 0.01 | -0.06 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.49 | 0.25 | 0.09 | -0.07 | -43.75% | 0.00 | 7 | 11 | 0.56 | -0.04 | 0.02 | -0.07 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 0.97 | 0.49 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.06 | 0.02 | -0.07 | 8/20/2026 | 8/26/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 1.03 | 0.52 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.62 | -0.08 | 0.03 | -0.08 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 1.86 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.74 | -0.11 | 0.03 | -0.09 | 8/19/2026 | 8/26/2026 4:00:00 PM EST |
| 92.00 | 0.00 | 2.40 | 1.20 | 0.31 | +0.08 | +34.79% | 0.01 | 18 | 12 | 0.78 | -0.14 | 0.04 | -0.10 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 93.00 | 0.04 | 0.59 | 0.32 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.26 | -0.21 | 0.05 | -0.13 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 94.00 | 0.47 | 2.63 | 1.55 | 0.70 | +0.06 | +9.38% | 0.02 | 4 | 123 | 0.48 | -0.25 | 0.06 | -0.13 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 95.00 | 0.76 | 1.00 | 0.88 | 0.80 | +0.11 | +15.95% | 0.01 | 1 | 252 | 0.31 | -0.31 | 0.06 | -0.14 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 96.00 | 0.00 | 3.05 | 1.53 | 1.08 | -0.05 | -4.43% | 0.02 | 8 | 22 | 0.62 | -0.38 | 0.07 | -0.14 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 97.00 | 0.95 | 3.30 | 2.13 | 1.55 | +0.10 | +6.90% | 0.02 | 1 | 23 | 0.39 | -0.45 | 0.08 | -0.14 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 98.00 | 1.79 | 2.80 | 2.30 | 2.28 | +0.63 | +38.19% | 0.02 | 2 | 61 | 0.33 | -0.53 | 0.08 | -0.14 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 99.00 | 2.03 | 3.55 | 2.79 | 2.71 | +0.23 | +9.28% | 0.03 | 2 | 32 | 0.30 | -0.60 | 0.07 | -0.13 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 100.00 | 3.20 | 4.05 | 3.63 | 3.21 | +0.71 | +28.40% | 0.04 | 17 | 40 | 0.33 | -0.67 | 0.07 | -0.12 | 8/26/2026 | 8/26/2026 4:00:00 PM EST |
| 101.00 | 2.87 | 5.50 | 4.19 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.74 | 0.06 | -0.10 | 7/30/2026 | 8/26/2026 4:00:00 PM EST |
| 102.00 | 3.45 | 6.35 | 4.90 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.58 | -0.80 | 0.06 | -0.09 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 103.00 | 4.55 | 7.20 | 5.88 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.61 | -0.84 | 0.05 | -0.08 | 8/18/2026 | 8/26/2026 4:00:00 PM EST |
| 104.00 | 5.45 | 7.70 | 6.58 | 4.71 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.88 | 0.04 | -0.06 | 8/10/2026 | 8/26/2026 4:00:00 PM EST |
| 105.00 | 6.40 | 9.10 | 7.75 | 6.52 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.68 | -0.92 | 0.03 | -0.05 | 8/25/2026 | 8/26/2026 4:00:00 PM EST |
| 106.00 | 7.35 | 10.05 | 8.70 | 5.53 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | -0.94 | 0.02 | -0.04 | 8/5/2026 | 8/26/2026 4:00:00 PM EST |
| 107.00 | 7.85 | 11.25 | 9.55 | 4.25 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.80 | -0.96 | 0.02 | -0.03 | 8/12/2026 | 8/26/2026 4:00:00 PM EST |
| 108.00 | 9.30 | 12.50 | 10.90 | % | 0.10 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.02 | 8/26/2026 4:00:00 PM EST | |||
| 109.00 | 9.80 | 13.55 | 11.68 | % | 0.11 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 110.00 | 11.25 | 14.45 | 12.85 | % | 0.12 | 0 | 0 | 0.97 | -0.99 | 0.01 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 111.00 | 12.25 | 15.10 | 13.68 | % | 0.12 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 8/26/2026 4:00:00 PM EST | |||
| 112.00 | 13.25 | 16.10 | 14.68 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 113.00 | 13.80 | 17.10 | 15.45 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 114.00 | 14.80 | 18.45 | 16.63 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 115.00 | 15.80 | 19.50 | 17.65 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:00 PM EST |
| 116.00 | 16.80 | 20.45 | 18.63 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 117.00 | 17.80 | 21.55 | 19.68 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 118.00 | 18.80 | 22.55 | 20.68 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 120.00 | 20.80 | 24.55 | 22.68 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 125.00 | 25.80 | 29.55 | 27.68 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 130.00 | 30.80 | 34.55 | 32.68 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 135.00 | 35.80 | 39.55 | 37.68 | % | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 140.00 | 40.80 | 44.50 | 42.65 | % | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST | |||
| 145.00 | 45.80 | 49.50 | 47.65 | % | 0.33 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:00 PM EST |