Options Chain for WYNN RESORTS LTD COM (WYNN) - $102.54 as of 8/7/2026 9:23:39 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 | 58.05 | 62.05 | 60.05 | % | 1.41 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 45.00 | 55.55 | 59.55 | 57.55 | % | 1.28 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 47.50 | 53.05 | 57.05 | 55.05 | % | 1.16 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 50.00 | 50.55 | 54.50 | 52.53 | 48.05 | 0.00 | 0.00% | 1.05 | 0 | 9 | 1.66 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/7/2026 3:59:54 PM EST |
| 55.00 | 45.45 | 49.50 | 47.48 | % | 0.86 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 60.00 | 40.60 | 44.50 | 42.55 | % | 0.71 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 65.00 | 35.70 | 39.55 | 37.63 | 33.40 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 31.00 | 34.65 | 32.83 | % | 0.47 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 75.00 | 25.95 | 29.65 | 27.80 | 23.35 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.86 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 77.50 | 23.80 | 27.20 | 25.50 | % | 0.33 | 0 | 7 | 0.80 | 0.98 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 80.00 | 21.05 | 24.75 | 22.90 | 30.00 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.74 | 0.97 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 82.50 | 18.95 | 22.20 | 20.58 | 17.75 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.67 | 0.96 | 0.01 | -0.02 | 7/16/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 16.80 | 19.95 | 18.38 | 15.05 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.63 | 0.94 | 0.01 | -0.03 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 87.50 | 14.10 | 17.75 | 15.93 | 10.60 | 0.00 | 0.00% | 0.18 | 0 | 75 | 0.60 | 0.90 | 0.01 | -0.04 | 7/22/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 12.00 | 15.45 | 13.73 | 14.00 | +0.90 | +6.87% | 0.15 | 11 | 235 | 0.55 | 0.87 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 92.50 | 9.65 | 13.10 | 11.38 | 11.44 | +0.54 | +4.96% | 0.12 | 4 | 107 | 0.50 | 0.83 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 7.90 | 10.70 | 9.30 | 14.71 | 0.00 | 0.00% | 0.10 | 0 | 159 | 0.44 | 0.77 | 0.02 | -0.05 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 97.50 | 7.05 | 9.45 | 8.25 | 7.88 | +0.88 | +12.58% | 0.08 | 1 | 143 | 0.36 | 0.71 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 4.40 | 7.80 | 6.10 | 5.08 | -0.27 | -5.05% | 0.06 | 3 | 368 | 0.31 | 0.63 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 1.52 | 5.30 | 3.41 | 2.60 | -0.50 | -16.13% | 0.03 | 5 | 526 | 0.30 | 0.45 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 1.30 | 1.66 | 1.48 | 1.76 | +0.22 | +14.29% | 0.01 | 100 | 1,499 | 0.28 | 0.26 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 0.65 | 0.85 | 0.75 | 0.84 | +0.13 | +18.31% | 0.01 | 12 | 4,055 | 0.29 | 0.13 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 0.01 | 0.45 | 0.23 | 0.29 | -0.08 | -21.63% | 0.00 | 8 | 19,182 | 0.25 | 0.07 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13,631 | 0.37 | 0.02 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 130.00 | 0.04 | 0.41 | 0.23 | 0.13 | +0.03 | +30.00% | 0.00 | 4 | 4,018 | 0.36 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 135.00 | 0.01 | 0.36 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.38 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.93 | 0.47 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.69 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.66 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.52 | 0.26 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/7/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.79 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 543 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.87 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 133 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 757 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 550 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 868 | 1.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/7/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 972 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.91 | 0.46 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,729 | 1.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/7/2026 3:59:54 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 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 20 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.06 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 195 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/7/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.72 | 0.36 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 0.01 | 0.18 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.51 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.59 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.64 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.60 | -0.02 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.42 | -0.03 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 82.50 | 0.00 | 0.82 | 0.41 | 0.39 | -0.04 | -9.31% | 0.00 | 97 | 146 | 0.53 | -0.04 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.06 | 0.53 | 0.38 | -0.22 | -36.67% | 0.01 | 137 | 417 | 0.51 | -0.06 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 87.50 | 0.43 | 0.75 | 0.59 | 0.76 | -0.09 | -10.59% | 0.01 | 78 | 164 | 0.38 | -0.10 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 0.54 | 1.44 | 0.99 | 0.95 | -0.06 | -5.95% | 0.01 | 24 | 1,142 | 0.39 | -0.13 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 92.50 | 0.66 | 1.59 | 1.13 | 1.14 | -0.33 | -22.45% | 0.01 | 1 | 543 | 0.35 | -0.17 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 0.96 | 1.99 | 1.48 | 1.55 | -0.50 | -24.39% | 0.02 | 13 | 248 | 0.33 | -0.23 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 97.50 | 2.03 | 2.48 | 2.26 | 2.16 | -0.42 | -16.28% | 0.02 | 316 | 928 | 0.34 | -0.29 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 2.45 | 3.85 | 3.15 | 3.55 | 0.00 | 0.00% | 0.03 | 2 | 803 | 0.33 | -0.37 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 3.45 | 6.05 | 4.75 | 5.10 | -1.01 | -16.53% | 0.05 | 131 | 1,320 | 0.26 | -0.55 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 8.15 | 9.95 | 9.05 | 10.70 | +0.70 | +7.00% | 0.08 | 11 | 289 | 0.33 | -0.74 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 11.20 | 14.55 | 12.88 | 18.05 | 0.00 | 0.00% | 0.11 | 0 | 78 | 0.48 | -0.87 | 0.02 | -0.03 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 16.00 | 19.55 | 17.78 | 18.18 | 0.00 | 0.00% | 0.15 | 0 | 151 | 0.57 | -0.93 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 20.75 | 24.15 | 22.45 | 27.17 | 0.00 | 0.00% | 0.18 | 0 | 266 | 0.61 | -0.98 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 130.00 | 26.10 | 29.10 | 27.60 | 25.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.68 | -0.99 | 0.00 | 0.00 | 6/4/2026 | 8/7/2026 3:59:54 PM EST |
| 135.00 | 30.75 | 34.10 | 32.43 | % | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 140.00 | 35.70 | 39.30 | 37.50 | 44.98 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:54 PM EST |
| 145.00 | 40.60 | 44.30 | 42.45 | 44.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 3:59:54 PM EST |
| 150.00 | 45.60 | 49.25 | 47.43 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 155.00 | 51.10 | 54.25 | 52.68 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 160.00 | 55.65 | 59.25 | 57.45 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 165.00 | 60.65 | 64.30 | 62.48 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 170.00 | 65.60 | 69.25 | 67.43 | % | 0.40 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 175.00 | 70.60 | 74.40 | 72.50 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 180.00 | 75.65 | 78.95 | 77.30 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 185.00 | 80.65 | 84.25 | 82.45 | % | 0.45 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 190.00 | 85.65 | 88.95 | 87.30 | % | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 195.00 | 90.65 | 94.25 | 92.45 | % | 0.47 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 200.00 | 95.60 | 99.40 | 97.50 | % | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST |