Options Chain for WYNN RESORTS LTD COM (WYNN) - $83.53 as of 9/18/2026 8:28:05 AM 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 | 12.80 | 14.95 | 13.88 | % | 0.20 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.05 | 9/17/2026 3:59:48 PM EST | |||
| 73.00 | 9.95 | 12.05 | 11.00 | % | 0.15 | 0 | 0 | 0.67 | 0.92 | 0.02 | -0.06 | 9/17/2026 3:59:48 PM EST | |||
| 74.00 | 9.00 | 11.15 | 10.08 | % | 0.14 | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.07 | 9/17/2026 3:59:48 PM EST | |||
| 75.00 | 6.90 | 10.25 | 8.58 | % | 0.11 | 0 | 0 | 0.62 | 0.88 | 0.02 | -0.07 | 9/17/2026 3:59:48 PM EST | |||
| 76.00 | 7.25 | 9.35 | 8.30 | % | 0.11 | 0 | 0 | 0.59 | 0.84 | 0.03 | -0.08 | 9/17/2026 3:59:48 PM EST | |||
| 77.00 | 6.35 | 8.45 | 7.40 | % | 0.10 | 0 | 0 | 0.56 | 0.82 | 0.03 | -0.08 | 9/17/2026 3:59:48 PM EST | |||
| 78.00 | 5.55 | 7.65 | 6.60 | % | 0.08 | 0 | 0 | 0.54 | 0.79 | 0.04 | -0.08 | 9/17/2026 3:59:48 PM EST | |||
| 79.00 | 5.00 | 6.85 | 5.93 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | 0.75 | 0.04 | -0.09 | 9/16/2026 | 9/17/2026 3:59:48 PM EST |
| 80.00 | 4.20 | 5.10 | 4.65 | % | 0.06 | 0 | 0 | 0.29 | 0.70 | 0.04 | -0.09 | 9/17/2026 3:59:48 PM EST | |||
| 81.00 | 3.70 | 4.55 | 4.13 | % | 0.05 | 0 | 0 | 0.31 | 0.66 | 0.05 | -0.09 | 9/17/2026 3:59:48 PM EST | |||
| 82.00 | 3.20 | 3.95 | 3.58 | % | 0.04 | 0 | 0 | 0.32 | 0.61 | 0.05 | -0.09 | 9/17/2026 3:59:48 PM EST | |||
| 83.00 | 2.59 | 3.40 | 3.00 | % | 0.04 | 0 | 0 | 0.32 | 0.56 | 0.05 | -0.09 | 9/17/2026 3:59:48 PM EST | |||
| 84.00 | 2.10 | 3.85 | 2.98 | % | 0.04 | 0 | 0 | 0.38 | 0.51 | 0.06 | -0.09 | 9/17/2026 3:59:48 PM EST | |||
| 85.00 | 1.49 | 2.50 | 2.00 | 2.01 | -0.94 | -31.87% | 0.02 | 4 | 10 | 0.31 | 0.45 | 0.06 | -0.08 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 86.00 | 1.37 | 2.13 | 1.75 | % | 0.02 | 0 | 0 | 0.33 | 0.40 | 0.06 | -0.08 | 9/17/2026 3:59:48 PM EST | |||
| 87.00 | 1.02 | 1.78 | 1.40 | 7.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.34 | 0.05 | -0.07 | 8/31/2026 | 9/17/2026 3:59:48 PM EST |
| 88.00 | 0.77 | 3.15 | 1.96 | % | 0.02 | 0 | 0 | 0.43 | 0.29 | 0.05 | -0.07 | 9/17/2026 3:59:48 PM EST | |||
| 89.00 | 0.57 | 2.94 | 1.76 | % | 0.02 | 0 | 0 | 0.44 | 0.25 | 0.05 | -0.06 | 9/17/2026 3:59:48 PM EST | |||
| 90.00 | 0.48 | 0.95 | 0.72 | 0.73 | % | 0.01 | 5 | 0 | 0.33 | 0.21 | 0.04 | -0.05 | 9/17/2026 | 9/17/2026 3:59:48 PM EST | |
| 91.00 | 0.40 | 1.35 | 0.88 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.17 | 0.04 | -0.05 | 9/14/2026 | 9/17/2026 3:59:48 PM EST |
| 92.00 | 0.00 | 1.15 | 0.58 | 0.70 | -0.15 | -17.65% | 0.01 | 2 | 2 | 0.47 | 0.14 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 93.00 | 0.35 | 0.57 | 0.46 | 0.37 | -0.16 | -30.19% | 0.00 | 1,676 | 1,317 | 0.36 | 0.12 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 94.00 | 0.11 | 2.39 | 1.25 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | 0.09 | 0.02 | -0.03 | 9/3/2026 | 9/17/2026 3:59:48 PM EST |
| 95.00 | 0.04 | 0.39 | 0.22 | 0.34 | -0.21 | -38.19% | 0.00 | 31 | 11 | 0.32 | 0.09 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 96.00 | 0.00 | 2.30 | 1.15 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.06 | 0.02 | -0.02 | 9/15/2026 | 9/17/2026 3:59:48 PM EST |
| 97.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.02 | 9/17/2026 3:59:48 PM EST | |||
| 98.00 | 0.00 | 2.24 | 1.12 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.03 | 0.01 | -0.01 | 9/8/2026 | 9/17/2026 3:59:48 PM EST |
| 99.00 | 0.00 | 0.95 | 0.48 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.03 | 0.01 | -0.01 | 9/8/2026 | 9/17/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.69 | 0.35 | 0.72 | +0.27 | +60.00% | 0.00 | 1 | 6 | 0.59 | 0.02 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 101.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.01 | -0.01 | 9/17/2026 3:59:48 PM EST | |||
| 102.00 | 0.00 | 2.19 | 1.10 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.01 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:48 PM EST |
| 103.00 | 0.00 | 2.18 | 1.09 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 3:59:48 PM EST |
| 104.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 106.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 107.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 108.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.05 | 9/17/2026 3:59:48 PM EST | |||
| 73.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.80 | -0.08 | 0.02 | -0.06 | 9/17/2026 3:59:48 PM EST | |||
| 74.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 0.76 | -0.10 | 0.02 | -0.07 | 9/17/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.29 | 1.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.72 | -0.12 | 0.02 | -0.07 | 9/16/2026 | 9/17/2026 3:59:48 PM EST |
| 76.00 | 0.46 | 0.92 | 0.69 | % | 0.01 | 0 | 0 | 0.40 | -0.16 | 0.03 | -0.08 | 9/17/2026 3:59:48 PM EST | |||
| 77.00 | 0.16 | 2.79 | 1.48 | % | 0.02 | 0 | 0 | 0.47 | -0.18 | 0.03 | -0.08 | 9/17/2026 3:59:48 PM EST | |||
| 78.00 | 0.75 | 2.99 | 1.87 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.51 | -0.21 | 0.04 | -0.08 | 9/11/2026 | 9/17/2026 3:59:48 PM EST |
| 79.00 | 0.43 | 3.20 | 1.82 | 1.01 | 0.00 | 0.00% | 0.02 | 2 | 4 | 0.45 | -0.25 | 0.04 | -0.09 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 1.05 | -0.13 | -11.02% | 0.01 | 9 | 32 | 0.44 | -0.29 | 0.04 | -0.09 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 81.00 | 0.78 | 3.75 | 2.27 | 1.10 | +0.30 | +37.50% | 0.03 | 2 | 3 | 0.42 | -0.34 | 0.05 | -0.09 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 82.00 | 1.68 | 2.37 | 2.03 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | -0.39 | 0.05 | -0.09 | 9/16/2026 | 9/17/2026 3:59:48 PM EST |
| 83.00 | 2.32 | 3.10 | 2.71 | 2.70 | +0.51 | +23.29% | 0.03 | 2 | 10 | 0.37 | -0.44 | 0.05 | -0.09 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 84.00 | 2.82 | 3.45 | 3.14 | 2.26 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | -0.49 | 0.06 | -0.09 | 9/16/2026 | 9/17/2026 3:59:48 PM EST |
| 85.00 | 2.91 | 4.35 | 3.63 | 2.68 | -0.44 | -14.11% | 0.04 | 254 | 28 | 0.35 | -0.55 | 0.06 | -0.08 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 86.00 | 4.00 | 4.55 | 4.28 | % | 0.05 | 0 | 0 | 0.35 | -0.60 | 0.06 | -0.08 | 9/17/2026 3:59:48 PM EST | |||
| 87.00 | 3.15 | 6.30 | 4.73 | 5.00 | +0.83 | +19.91% | 0.05 | 3 | 25 | 0.52 | -0.66 | 0.05 | -0.07 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 88.00 | 4.25 | 7.00 | 5.63 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.53 | -0.70 | 0.05 | -0.07 | 9/11/2026 | 9/17/2026 3:59:48 PM EST |
| 89.00 | 4.60 | 8.40 | 6.50 | 5.94 | +1.74 | +41.43% | 0.07 | 1 | 14 | 0.62 | -0.75 | 0.05 | -0.06 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 90.00 | 7.20 | 7.75 | 7.48 | 7.51 | +3.51 | +87.75% | 0.08 | 12 | 6 | 0.37 | -0.79 | 0.04 | -0.05 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 91.00 | 6.30 | 9.50 | 7.90 | 5.22 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.57 | -0.82 | 0.04 | -0.05 | 9/14/2026 | 9/17/2026 3:59:48 PM EST |
| 92.00 | 7.25 | 10.65 | 8.95 | 8.92 | +5.72 | +178.75% | 0.10 | 5 | 3 | 0.63 | -0.86 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 93.00 | 8.15 | 11.30 | 9.73 | % | 0.10 | 0 | 0 | 0.61 | -0.88 | 0.03 | -0.04 | 9/17/2026 3:59:48 PM EST | |||
| 94.00 | 9.10 | 12.25 | 10.68 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | -0.91 | 0.02 | -0.03 | 9/9/2026 | 9/17/2026 3:59:48 PM EST |
| 95.00 | 10.05 | 13.90 | 11.98 | 9.97 | +2.10 | +26.69% | 0.13 | 10 | 12 | 0.77 | -0.91 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 3:59:48 PM EST |
| 96.00 | 11.05 | 14.15 | 12.60 | 8.62 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.67 | -0.94 | 0.02 | -0.02 | 9/15/2026 | 9/17/2026 3:59:48 PM EST |
| 97.00 | 12.25 | 15.65 | 13.95 | 4.56 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.70 | -0.95 | 0.01 | -0.02 | 8/28/2026 | 9/17/2026 3:59:48 PM EST |
| 98.00 | 12.95 | 16.85 | 14.90 | % | 0.15 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 9/17/2026 3:59:48 PM EST | |||
| 99.00 | 13.95 | 17.80 | 15.88 | % | 0.16 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 9/17/2026 3:59:48 PM EST | |||
| 100.00 | 15.00 | 18.55 | 16.78 | 9.61 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 9/8/2026 | 9/17/2026 3:59:48 PM EST |
| 101.00 | 16.00 | 19.60 | 17.80 | % | 0.18 | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 9/17/2026 3:59:48 PM EST | |||
| 102.00 | 16.95 | 20.85 | 18.90 | 11.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.96 | -0.99 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 3:59:48 PM EST |
| 103.00 | 17.95 | 21.85 | 19.90 | % | 0.19 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 104.00 | 18.95 | 22.85 | 20.90 | % | 0.20 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 105.00 | 19.95 | 23.85 | 21.90 | 16.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:48 PM EST |
| 106.00 | 20.95 | 24.85 | 22.90 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 107.00 | 21.95 | 25.85 | 23.90 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 108.00 | 22.95 | 26.85 | 24.90 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 109.00 | 23.95 | 27.85 | 25.90 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 110.00 | 24.95 | 28.85 | 26.90 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 115.00 | 29.95 | 33.85 | 31.90 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 120.00 | 34.95 | 38.85 | 36.90 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 125.00 | 39.95 | 43.85 | 41.90 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 130.00 | 44.95 | 48.85 | 46.90 | % | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 135.00 | 49.95 | 53.85 | 51.90 | % | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 140.00 | 54.95 | 58.85 | 56.90 | % | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST | |||
| 145.00 | 59.95 | 63.85 | 61.90 | % | 0.43 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:48 PM EST |