Options Chain for WYNN RESORTS LTD COM (WYNN) - $95.91 as of 7/2/2026 9:29:48 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 | 24.75 | 28.00 | 26.38 | 26.20 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 75.00 | 19.60 | 23.10 | 21.35 | % | 0.28 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 80.00 | 14.60 | 18.20 | 16.40 | 18.05 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.45 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 84.00 | 11.10 | 14.15 | 12.63 | % | 0.15 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 85.00 | 10.10 | 13.15 | 11.63 | 13.15 | 0.00 | 0.00% | 0.14 | 0 | 29 | 1.12 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 86.00 | 9.15 | 12.20 | 10.68 | % | 0.12 | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 87.00 | 8.15 | 11.15 | 9.65 | % | 0.11 | 0 | 0 | 1.05 | 0.99 | 0.02 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 88.00 | 7.20 | 10.20 | 8.70 | % | 0.10 | 0 | 0 | 0.97 | 0.93 | 0.03 | -0.03 | 7/2/2026 3:59:50 PM EST | |||
| 89.00 | 6.25 | 9.35 | 7.80 | 6.64 | -0.70 | -9.54% | 0.09 | 30 | 30 | 0.94 | 0.92 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 90.00 | 5.30 | 8.15 | 6.73 | 5.72 | -0.63 | -9.93% | 0.07 | 30 | 30 | 0.80 | 0.89 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 91.00 | 4.45 | 7.55 | 6.00 | % | 0.07 | 0 | 0 | 0.81 | 0.84 | 0.05 | -0.06 | 7/2/2026 3:59:50 PM EST | |||
| 92.00 | 3.55 | 6.75 | 5.15 | 6.74 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.78 | 0.76 | 0.05 | -0.09 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 93.00 | 2.76 | 4.95 | 3.86 | 5.30 | % | 0.04 | 1 | 0 | 0.56 | 0.71 | 0.06 | -0.10 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 94.00 | 2.71 | 5.10 | 3.91 | 3.24 | -3.99 | -55.19% | 0.04 | 1 | 1 | 0.52 | 0.65 | 0.07 | -0.10 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 95.00 | 1.99 | 4.40 | 3.20 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.50 | 0.57 | 0.08 | -0.10 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 96.00 | 1.42 | 1.98 | 1.70 | 1.58 | -0.44 | -21.79% | 0.02 | 12 | 155 | 0.32 | 0.49 | 0.08 | -0.11 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 97.00 | 0.18 | 3.40 | 1.79 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 285 | 0.41 | 0.41 | 0.08 | -0.11 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 98.00 | 0.81 | 1.17 | 0.99 | 1.18 | -1.12 | -48.70% | 0.01 | 28 | 10 | 0.33 | 0.33 | 0.08 | -0.10 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 99.00 | 0.00 | 1.50 | 0.75 | 0.70 | -0.26 | -27.09% | 0.01 | 6 | 64 | 0.47 | 0.25 | 0.07 | -0.09 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 100.00 | 0.05 | 1.10 | 0.58 | 0.58 | -0.26 | -30.96% | 0.01 | 254 | 92 | 0.33 | 0.19 | 0.06 | -0.08 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 101.00 | 0.23 | 1.00 | 0.62 | 0.43 | -1.77 | -80.46% | 0.01 | 2 | 29 | 0.40 | 0.14 | 0.05 | -0.07 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 102.00 | 0.00 | 0.50 | 0.25 | 0.24 | -0.33 | -57.90% | 0.00 | 1 | 7 | 0.34 | 0.10 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 103.00 | 0.00 | 0.55 | 0.28 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.07 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 104.00 | 0.03 | 0.22 | 0.13 | 0.18 | -0.13 | -41.94% | 0.00 | 6 | 33 | 0.34 | 0.06 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.56 | 0.28 | 0.08 | -0.30 | -78.95% | 0.00 | 10 | 31 | 0.54 | 0.03 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 106.00 | 0.00 | 0.15 | 0.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.42 | 0.02 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 107.00 | 0.00 | 0.33 | 0.17 | 0.11 | -0.96 | -89.72% | 0.00 | 1 | 20 | 0.54 | 0.01 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 108.00 | 0.00 | 1.71 | 0.86 | 0.10 | -0.75 | -88.24% | 0.01 | 1 | 11 | 0.97 | 0.01 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 109.00 | 0.00 | 0.32 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 1.17 | 0.59 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 111.00 | 0.00 | 0.82 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:50 PM EST |
| 112.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 113.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:50 PM EST |
| 114.00 | 0.00 | 1.00 | 0.50 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:50 PM EST |
| 115.00 | 0.01 | 0.21 | 0.11 | 0.21 | +0.12 | +133.34% | 0.00 | 1 | 39 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:50 PM EST |
| 117.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.10 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:50 PM EST |
| 118.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 119.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.62 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 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 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.23 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 9 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 84.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.43 | 0.22 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 420 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 86.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.01 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 87.00 | 0.00 | 2.24 | 1.12 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.05 | -0.01 | 0.02 | 0.00 | 6/12/2026 | 7/2/2026 3:59:50 PM EST |
| 88.00 | 0.01 | 0.59 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.39 | -0.07 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 89.00 | 0.00 | 0.77 | 0.39 | 0.24 | +0.02 | +9.10% | 0.00 | 18 | 2 | 0.57 | -0.08 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.87 | -0.11 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 91.00 | 0.00 | 0.74 | 0.37 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | -0.16 | 0.05 | -0.06 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 92.00 | 0.03 | 0.78 | 0.41 | 0.41 | -0.26 | -38.81% | 0.00 | 9 | 13 | 0.26 | -0.24 | 0.05 | -0.09 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 93.00 | 0.01 | 1.41 | 0.71 | 0.74 | -0.21 | -22.11% | 0.01 | 21 | 42 | 0.27 | -0.29 | 0.06 | -0.10 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 94.00 | 0.80 | 1.30 | 1.05 | 1.02 | -0.01 | -0.98% | 0.01 | 5 | 10 | 0.31 | -0.35 | 0.07 | -0.10 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 3.30 | 1.65 | 1.42 | -0.22 | -13.42% | 0.02 | 42 | 212 | 0.68 | -0.43 | 0.08 | -0.10 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 96.00 | 1.10 | 3.65 | 2.38 | 1.89 | +0.10 | +5.59% | 0.02 | 20 | 131 | 0.39 | -0.51 | 0.08 | -0.11 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 97.00 | 1.63 | 4.30 | 2.97 | 2.57 | +0.02 | +0.79% | 0.03 | 13 | 70 | 0.39 | -0.59 | 0.08 | -0.11 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 98.00 | 1.59 | 4.60 | 3.10 | 2.58 | +0.25 | +10.73% | 0.03 | 42 | 13 | 0.63 | -0.67 | 0.08 | -0.10 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 99.00 | 2.28 | 5.30 | 3.79 | 2.60 | -1.34 | -34.01% | 0.04 | 10 | 42 | 0.64 | -0.75 | 0.07 | -0.09 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 100.00 | 3.05 | 5.95 | 4.50 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.64 | -0.81 | 0.06 | -0.08 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 101.00 | 3.95 | 6.75 | 5.35 | 4.40 | +1.51 | +52.25% | 0.05 | 3 | 51 | 0.66 | -0.86 | 0.05 | -0.07 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 102.00 | 4.85 | 7.55 | 6.20 | 5.77 | +0.49 | +9.28% | 0.06 | 3 | 40 | 0.67 | -0.90 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 103.00 | 5.80 | 8.50 | 7.15 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.72 | -0.93 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 104.00 | 6.80 | 9.40 | 8.10 | 7.79 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.74 | -0.94 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 105.00 | 7.75 | 10.40 | 9.08 | 5.39 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.79 | -0.97 | 0.02 | -0.02 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 106.00 | 8.75 | 11.85 | 10.30 | 4.35 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.94 | -0.98 | 0.01 | -0.02 | 6/17/2026 | 7/2/2026 3:59:50 PM EST |
| 107.00 | 9.75 | 12.80 | 11.28 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.97 | -0.99 | 0.01 | -0.01 | 6/18/2026 | 7/2/2026 3:59:50 PM EST |
| 108.00 | 10.55 | 13.85 | 12.20 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.03 | -0.99 | 0.01 | -0.01 | 6/18/2026 | 7/2/2026 3:59:50 PM EST |
| 109.00 | 11.00 | 14.90 | 12.95 | 6.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 3:59:50 PM EST |
| 110.00 | 12.65 | 15.80 | 14.23 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:50 PM EST |
| 111.00 | 13.20 | 16.90 | 15.05 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 112.00 | 13.95 | 17.90 | 15.93 | 7.99 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:50 PM EST |
| 113.00 | 15.35 | 18.90 | 17.13 | 8.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:50 PM EST |
| 114.00 | 16.25 | 19.85 | 18.05 | 10.47 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 3:59:50 PM EST |
| 115.00 | 17.45 | 20.80 | 19.13 | 20.02 | % | 0.17 | 1 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 116.00 | 18.45 | 21.35 | 19.90 | 18.02 | % | 0.17 | 1 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 117.00 | 19.50 | 22.85 | 21.18 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 118.00 | 20.30 | 23.05 | 21.68 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 119.00 | 20.90 | 24.90 | 22.90 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 120.00 | 22.45 | 25.80 | 24.13 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 125.00 | 27.50 | 30.90 | 29.20 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 130.00 | 31.95 | 35.85 | 33.90 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 135.00 | 36.95 | 40.85 | 38.90 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 140.00 | 42.40 | 45.85 | 44.13 | % | 0.32 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 145.00 | 47.00 | 50.85 | 48.93 | % | 0.34 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST |