Options Chain for WYNN RESORTS LTD COM (WYNN) - $75.88 as of 10/2/2026 8:44:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 24.50 | 28.25 | 26.38 | % | 0.53 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 10/2/2026 3:59:56 PM EST | |||
| 55.00 | 19.85 | 23.35 | 21.60 | % | 0.39 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.01 | 10/2/2026 3:59:56 PM EST | |||
| 60.00 | 15.00 | 18.60 | 16.80 | 22.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.81 | 0.93 | 0.01 | -0.03 | 9/25/2026 | 10/2/2026 3:59:56 PM EST |
| 65.00 | 11.40 | 13.55 | 12.48 | 13.00 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.44 | 0.85 | 0.02 | -0.04 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 70.00 | 7.50 | 10.20 | 8.85 | 9.26 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.48 | 0.73 | 0.03 | -0.05 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 72.50 | 5.10 | 8.50 | 6.80 | % | 0.09 | 0 | 0 | 0.43 | 0.66 | 0.03 | -0.05 | 10/2/2026 3:59:56 PM EST | |||
| 75.00 | 3.40 | 6.40 | 4.90 | 5.72 | -0.01 | -0.18% | 0.07 | 23 | 103 | 0.38 | 0.58 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 77.50 | 2.97 | 5.10 | 4.04 | 4.10 | -0.55 | -11.83% | 0.05 | 5 | 10 | 0.41 | 0.49 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 80.00 | 1.46 | 3.30 | 2.38 | 3.10 | -0.20 | -6.07% | 0.03 | 123 | 203 | 0.34 | 0.39 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 82.50 | 2.00 | 3.45 | 2.73 | 2.25 | -0.25 | -10.00% | 0.03 | 6 | 266 | 0.45 | 0.30 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 85.00 | 0.76 | 1.75 | 1.26 | 1.67 | -0.20 | -10.70% | 0.01 | 60 | 424 | 0.36 | 0.22 | 0.03 | -0.03 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 87.50 | 0.22 | 1.21 | 0.72 | 1.10 | -0.23 | -17.30% | 0.01 | 18 | 642 | 0.33 | 0.15 | 0.02 | -0.02 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 90.00 | 0.65 | 0.79 | 0.72 | 0.62 | -0.32 | -34.05% | 0.01 | 31 | 1,711 | 0.39 | 0.10 | 0.02 | -0.02 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 92.50 | 0.27 | 0.62 | 0.45 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.38 | 0.07 | 0.01 | -0.01 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,905 | 0.46 | 0.04 | 0.01 | -0.01 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 97.50 | 0.00 | 0.79 | 0.40 | 0.27 | -0.18 | -40.00% | 0.00 | 9 | 2,481 | 0.52 | 0.03 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.19 | -0.03 | -13.64% | 0.00 | 2 | 1,314 | 0.45 | 0.02 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 105.00 | 0.03 | 0.53 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,031 | 0.47 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.66 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 3:59:56 PM EST |
| 115.00 | 0.02 | 0.53 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7,504 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,367 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,858 | 0.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.34 | 0.17 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/2/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.34 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/2/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.33 | 0.17 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/2/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/2/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.45 | 0.73 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/2/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 10/2/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 34 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.50 | -0.01 | 0.00 | -0.01 | 9/24/2026 | 10/2/2026 3:59:56 PM EST |
| 55.00 | 0.06 | 0.15 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 51 | 143 | 0.44 | -0.03 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 60.00 | 0.17 | 0.70 | 0.44 | 0.42 | +0.03 | +7.70% | 0.01 | 3 | 145 | 0.43 | -0.07 | 0.01 | -0.03 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 65.00 | 0.55 | 0.91 | 0.73 | 0.90 | +0.29 | +47.55% | 0.01 | 4 | 71 | 0.40 | -0.15 | 0.02 | -0.04 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 70.00 | 1.67 | 2.43 | 2.05 | 1.94 | +0.25 | +14.80% | 0.03 | 87 | 585 | 0.43 | -0.27 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 72.50 | 2.58 | 2.91 | 2.75 | 2.91 | +0.43 | +17.34% | 0.04 | 59 | 82 | 0.41 | -0.34 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 75.00 | 3.65 | 4.95 | 4.30 | 3.75 | +0.03 | +0.81% | 0.06 | 136 | 622 | 0.45 | -0.42 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 77.50 | 4.50 | 5.75 | 5.13 | 4.41 | +0.18 | +4.26% | 0.07 | 46 | 181 | 0.40 | -0.51 | 0.04 | -0.05 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 80.00 | 6.05 | 7.15 | 6.60 | 6.28 | +0.30 | +5.02% | 0.08 | 23 | 1,140 | 0.40 | -0.61 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 82.50 | 6.30 | 9.60 | 7.95 | 6.73 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.53 | -0.70 | 0.03 | -0.04 | 9/29/2026 | 10/2/2026 3:59:56 PM EST |
| 85.00 | 8.85 | 11.35 | 10.10 | 9.80 | +0.23 | +2.41% | 0.12 | 3 | 2,682 | 0.52 | -0.78 | 0.03 | -0.03 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 87.50 | 10.50 | 13.95 | 12.23 | 11.57 | 0.00 | 0.00% | 0.14 | 0 | 330 | 0.59 | -0.85 | 0.02 | -0.02 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 90.00 | 12.50 | 15.95 | 14.23 | 13.63 | 0.00 | 0.00% | 0.16 | 0 | 395 | 0.60 | -0.90 | 0.02 | -0.02 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 92.50 | 15.80 | 18.10 | 16.95 | 15.20 | 0.00 | 0.00% | 0.18 | 0 | 5,524 | 0.61 | -0.93 | 0.01 | -0.01 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 95.00 | 17.65 | 20.80 | 19.23 | 18.61 | +2.11 | +12.79% | 0.20 | 2 | 310 | 0.68 | -0.96 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 97.50 | 19.60 | 23.10 | 21.35 | 20.56 | 0.00 | 0.00% | 0.22 | 0 | 323 | 0.70 | -0.97 | 0.01 | -0.01 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 100.00 | 22.75 | 25.50 | 24.13 | 21.00 | 0.00 | 0.00% | 0.24 | 0 | 145 | 0.73 | -0.98 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 3:59:56 PM EST |
| 105.00 | 27.05 | 30.70 | 28.88 | 22.75 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.84 | -0.99 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 3:59:56 PM EST |
| 110.00 | 32.05 | 35.90 | 33.98 | 31.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:56 PM EST |
| 115.00 | 37.05 | 40.95 | 39.00 | 27.64 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 3:59:56 PM EST |
| 120.00 | 42.05 | 45.70 | 43.88 | 29.93 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 3:59:56 PM EST |
| 125.00 | 47.10 | 50.90 | 49.00 | 29.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/2/2026 3:59:56 PM EST |
| 130.00 | 52.05 | 56.00 | 54.03 | 39.79 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 3:59:56 PM EST |
| 135.00 | 57.05 | 60.85 | 58.95 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 140.00 | 62.10 | 65.50 | 63.80 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 145.00 | 67.10 | 71.00 | 69.05 | % | 0.48 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 150.00 | 72.10 | 75.70 | 73.90 | 51.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/2/2026 3:59:56 PM EST |
| 155.00 | 77.10 | 81.00 | 79.05 | % | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 160.00 | 82.10 | 85.85 | 83.98 | % | 0.52 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 165.00 | 87.10 | 90.90 | 89.00 | % | 0.54 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 170.00 | 92.10 | 95.50 | 93.80 | % | 0.55 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 175.00 | 97.10 | 100.90 | 99.00 | % | 0.57 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 180.00 | 102.10 | 105.85 | 103.98 | % | 0.58 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST |