WYNN Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 75.00 | 24.20 | 25.10 | 28.15 | 0.00 | 2 | 0 | 167.9% |
| 80.00 | 19.00 | 20.10 | 23.10 | 0.00 | 2 | 4 | 138.7% |
| 90.00 | 11.07 | 11.00 | 13.40 | 0.00 | 1 | 5 | 52.6% |
| 95.00 | 6.94 | 6.35 | 8.70 | -0.56 | 2 | 5 | 74.0% |
| 96.00 | 7.64 | 5.45 | 7.45 | 0.00 | 0 | 2 | 62.9% |
| 97.00 | 5.37 | 4.65 | 7.20 | -0.48 | 1 | 506 | 71.8% |
| 98.00 | 4.45 | 4.25 | 6.00 | 0.95 | 2 | 5 | 61.6% |
| 99.00 | 4.48 | 3.55 | 5.45 | 0.00 | 201 | 203 | 63.0% |
| 100.00 | 3.69 | 3.05 | 4.50 | -0.06 | 13 | 548 | 56.8% |
| 102.00 | 2.47 | 1.96 | 2.86 | -0.72 | 22 | 523 | 47.2% |
| 103.00 | 1.82 | 1.37 | 2.32 | -0.48 | 33 | 30 | 45.9% |
| 104.00 | 1.44 | 0.72 | 1.90 | -0.31 | 70 | 221 | 45.6% |
| 105.00 | 1.01 | 0.81 | 1.40 | -0.24 | 39 | 584 | 42.9% |
| 106.00 | 0.70 | 0.63 | 1.26 | -0.59 | 12 | 27 | 45.8% |
| 107.00 | 0.50 | 0.16 | 1.66 | -0.36 | 17 | 45 | 58.6% |
| 108.00 | 0.01 | 0.00 | 0.60 | -0.54 | 18 | 18 | 41.1% |
| 109.00 | 0.36 | 0.19 | 0.71 | -0.17 | 13 | 14 | 47.9% |
| 110.00 | 0.24 | 0.00 | 0.54 | -0.23 | 3 | 44 | 47.4% |
| 111.00 | 0.56 | 0.00 | 0.40 | 0.00 | 1 | 13 | 46.8% |
| 112.00 | 0.43 | 0.00 | 2.64 | 0.00 | 1 | 18 | 74.8% |
| 113.00 | 0.61 | 0.00 | 4.35 | 0.00 | 2 | 8 | 97.3% |
| 114.00 | 0.10 | 0.00 | 1.15 | 0.00 | 19 | 20 | 62.9% |
| 115.00 | 0.05 | 0.00 | 2.57 | 0.00 | 17 | 31 | 86.0% |
| 116.00 | 0.40 | 0.00 | 2.56 | 0.00 | 14 | 14 | 89.6% |
| 117.00 | 0.38 | 0.00 | 2.76 | 0.00 | 1 | 1 | 95.9% |
| 118.00 | 0.37 | 0.00 | 2.55 | 0.00 | 1 | 1 | 96.9% |
| 119.00 | 0.37 | 0.00 | 1.15 | 0.00 | 1 | 1 | 79.3% |
| 120.00 | 0.38 | 0.00 | 1.15 | 0.00 | 2 | 8 | 82.4% |
| 121.00 | 0.37 | 0.00 | 1.15 | 0.00 | 0 | 1 | 85.4% |
| 130.00 | 0.49 | 0.00 | 2.54 | 0.00 | 0 | 1 | 135.4% |
| 140.00 | 0.12 | 0.00 | 2.54 | 0.00 | 0 | 8 | 162.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | 6 | 13 | 87.5% |
| 80.00 | 0.55 | 0.00 | 2.53 | 0.00 | 0 | 1 | 145.8% |
| 85.00 | 0.25 | 0.00 | 0.40 | 0.00 | 1 | 8 | 73.8% |
| 89.00 | 0.21 | 0.00 | 0.43 | -0.59 | 4 | 2 | 59.3% |
| 90.00 | 0.27 | 0.00 | 0.52 | -0.04 | 2 | 59 | 57.8% |
| 91.00 | 0.41 | 0.00 | 0.61 | 0.18 | 2 | 17 | 56.0% |
| 92.00 | 0.50 | 0.20 | 0.80 | -0.75 | 17 | 6 | 59.4% |
| 93.00 | 0.60 | 0.06 | 0.91 | -0.16 | 13 | 10 | 54.3% |
| 94.00 | 0.90 | 0.00 | 2.50 | 0.34 | 5 | 29 | 70.3% |
| 95.00 | 0.85 | 0.14 | 1.32 | -0.75 | 13 | 22 | 52.1% |
| 96.00 | 0.70 | 0.36 | 1.27 | -0.18 | 2 | 18 | 59.7% |
| 97.00 | 1.00 | 0.07 | 1.71 | 0.15 | 2 | 27 | 62.9% |
| 98.00 | 1.33 | 0.39 | 1.64 | 0.02 | 3 | 31 | 55.3% |
| 99.00 | 1.90 | 0.88 | 1.70 | 0.39 | 8 | 19 | 50.1% |
| 100.00 | 1.50 | 0.90 | 2.20 | -0.38 | 18 | 37 | 52.1% |
| 101.00 | 1.87 | 1.06 | 2.33 | -1.94 | 9 | 2 | 47.0% |
| 103.00 | 3.25 | 2.20 | 3.45 | -3.65 | 2 | 16 | 48.6% |
| 104.00 | 3.60 | 2.75 | 4.20 | -0.60 | 2 | 14 | 51.2% |
| 105.00 | 4.18 | 3.20 | 4.95 | -3.51 | 2 | 8 | 53.2% |
| 106.00 | 5.37 | 3.75 | 5.75 | 0.37 | 5 | 3 | 55.4% |
| 108.00 | 7.75 | 5.45 | 7.70 | 0.00 | 0 | 4 | 65.0% |
| 110.00 | 7.40 | 7.20 | 9.50 | 0.00 | 24 | 13 | 70.6% |
| 112.00 | 8.40 | 8.95 | 11.35 | 0.00 | 3 | 8 | 76.2% |
| 113.00 | 12.34 | 9.90 | 13.05 | 0.00 | 1 | 3 | 57.2% |
| 114.00 | 14.00 | 10.75 | 14.00 | 0.00 | 0 | 0 | 57.1% |
| 115.00 | 11.96 | 11.55 | 15.10 | 0.00 | 0 | 3 | 58.4% |
| 116.00 | 12.77 | 11.90 | 15.30 | 0.00 | 0 | 0 | 90.9% |
| 117.00 | 15.47 | 13.85 | 16.55 | 0.00 | 1 | 0 | 58.5% |
| 118.00 | 21.03 | 14.85 | 18.10 | 0.00 | 1 | 0 | 73.6% |
| 119.00 | 16.13 | 16.15 | 19.00 | 0.00 | 0 | 0 | 80.4% |
| 125.00 | 24.10 | 22.10 | 25.00 | 0.00 | 2 | 0 | 97.2% |
Sign up free to access Options Chain Data
Explore WYNN options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.