Options Chain for WYNN RESORTS LTD COM (WYNN) - $75.15 as of 10/12/2026 12:54:13 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 | 23.60 | 25.70 | 24.65 | % | 0.49 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 10/12/2026 2:58:57 PM EST | |||
| 55.00 | 18.45 | 20.75 | 19.60 | % | 0.36 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 10/12/2026 2:58:57 PM EST | |||
| 60.00 | 13.90 | 15.45 | 14.68 | 22.00 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.62 | 0.93 | 0.01 | -0.02 | 9/25/2026 | 10/12/2026 2:58:57 PM EST |
| 65.00 | 9.80 | 11.20 | 10.50 | 10.33 | -0.87 | -7.77% | 0.16 | 1 | 88 | 0.43 | 0.84 | 0.02 | -0.04 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 70.00 | 6.50 | 7.00 | 6.75 | 6.78 | -0.72 | -9.60% | 0.10 | 4 | 58 | 0.43 | 0.69 | 0.03 | -0.05 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 72.50 | 5.10 | 5.45 | 5.28 | % | 0.07 | 0 | 0 | 0.44 | 0.60 | 0.04 | -0.05 | 10/12/2026 2:58:57 PM EST | |||
| 75.00 | 3.70 | 4.20 | 3.95 | 3.92 | -0.38 | -8.84% | 0.05 | 43 | 135 | 0.42 | 0.51 | 0.04 | -0.06 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 77.50 | 2.62 | 3.05 | 2.84 | 2.89 | -0.51 | -15.00% | 0.04 | 16 | 39 | 0.42 | 0.42 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 80.00 | 1.99 | 2.19 | 2.09 | 2.12 | -0.28 | -11.67% | 0.03 | 474 | 379 | 0.43 | 0.33 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 82.50 | 1.40 | 1.73 | 1.57 | 1.45 | -0.25 | -14.71% | 0.02 | 123 | 291 | 0.44 | 0.26 | 0.03 | -0.04 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 85.00 | 0.97 | 1.06 | 1.02 | 1.00 | -0.20 | -16.67% | 0.01 | 50 | 536 | 0.42 | 0.19 | 0.03 | -0.04 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 87.50 | 0.65 | 0.75 | 0.70 | 0.72 | -0.07 | -8.87% | 0.01 | 20 | 897 | 0.43 | 0.15 | 0.02 | -0.03 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 90.00 | 0.45 | 0.54 | 0.50 | 0.56 | +0.01 | +1.82% | 0.01 | 18 | 1,827 | 0.43 | 0.11 | 0.02 | -0.03 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 92.50 | 0.27 | 0.40 | 0.34 | 0.35 | +0.05 | +16.67% | 0.00 | 28 | 742 | 0.44 | 0.08 | 0.01 | -0.02 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 95.00 | 0.15 | 0.34 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,913 | 0.44 | 0.06 | 0.01 | -0.02 | 10/7/2026 | 10/12/2026 2:58:57 PM EST |
| 97.50 | 0.11 | 0.45 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,473 | 0.48 | 0.04 | 0.01 | -0.01 | 10/7/2026 | 10/12/2026 2:58:57 PM EST |
| 100.00 | 0.07 | 0.24 | 0.16 | 0.22 | +0.12 | +120.00% | 0.00 | 17 | 1,409 | 0.47 | 0.03 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 105.00 | 0.03 | 0.20 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 13 | 3,193 | 0.50 | 0.01 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 110.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 796 | 0.59 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 115.00 | 0.02 | 0.17 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 7,494 | 0.59 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 120.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,361 | 0.69 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 2:58:57 PM EST |
| 125.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,858 | 0.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/12/2026 2:58:57 PM EST |
| 130.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 2:58:57 PM EST |
| 135.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/12/2026 2:58:57 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.47 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/12/2026 2:58:57 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/12/2026 2:58:57 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/12/2026 2:58:57 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/12/2026 2:58:57 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/12/2026 2:58:57 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 10/12/2026 2:58:57 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/12/2026 2:58:57 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 10/12/2026 2:58:57 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.06 | -66.67% | 0.00 | 13 | 23 | 1.25 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 2:58:57 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 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 4,019 | 23 | 0.58 | -0.01 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.54 | -0.02 | 0.00 | -0.01 | 10/9/2026 | 10/12/2026 2:58:57 PM EST |
| 60.00 | 0.35 | 0.43 | 0.39 | 0.37 | -0.01 | -2.64% | 0.01 | 37 | 359 | 0.48 | -0.07 | 0.01 | -0.02 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 65.00 | 0.92 | 1.05 | 0.99 | 1.01 | +0.08 | +8.61% | 0.02 | 14 | 231 | 0.45 | -0.16 | 0.02 | -0.04 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 70.00 | 2.14 | 2.34 | 2.24 | 2.24 | +0.16 | +7.70% | 0.03 | 14 | 560 | 0.44 | -0.31 | 0.03 | -0.05 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 72.50 | 2.85 | 3.45 | 3.15 | 3.24 | +0.24 | +8.00% | 0.04 | 40 | 160 | 0.43 | -0.40 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 75.00 | 4.15 | 4.60 | 4.38 | 4.45 | +0.32 | +7.75% | 0.06 | 14 | 798 | 0.43 | -0.49 | 0.04 | -0.06 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 77.50 | 5.55 | 6.10 | 5.83 | 5.90 | +0.53 | +9.87% | 0.08 | 16 | 169 | 0.42 | -0.58 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 80.00 | 7.25 | 7.80 | 7.53 | 7.25 | +0.21 | +2.99% | 0.09 | 5 | 1,138 | 0.42 | -0.67 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 82.50 | 9.15 | 9.70 | 9.43 | 7.29 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.43 | -0.74 | 0.03 | -0.04 | 10/5/2026 | 10/12/2026 2:58:57 PM EST |
| 85.00 | 11.15 | 12.05 | 11.60 | 11.63 | +0.45 | +4.03% | 0.14 | 43 | 2,641 | 0.44 | -0.81 | 0.03 | -0.04 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 87.50 | 13.00 | 14.25 | 13.63 | 13.18 | 0.00 | 0.00% | 0.16 | 0 | 322 | 0.52 | -0.85 | 0.02 | -0.03 | 10/8/2026 | 10/12/2026 2:58:57 PM EST |
| 90.00 | 15.50 | 16.70 | 16.10 | 15.46 | 0.00 | 0.00% | 0.18 | 0 | 296 | 0.57 | -0.89 | 0.02 | -0.03 | 10/7/2026 | 10/12/2026 2:58:57 PM EST |
| 92.50 | 17.95 | 19.55 | 18.75 | 15.20 | 0.00 | 0.00% | 0.20 | 0 | 5,524 | 0.68 | -0.92 | 0.01 | -0.02 | 10/1/2026 | 10/12/2026 2:58:57 PM EST |
| 95.00 | 19.70 | 22.35 | 21.03 | 17.61 | 0.00 | 0.00% | 0.22 | 0 | 313 | 0.78 | -0.94 | 0.01 | -0.02 | 10/5/2026 | 10/12/2026 2:58:57 PM EST |
| 97.50 | 22.50 | 23.90 | 23.20 | 23.45 | +1.25 | +5.64% | 0.24 | 133 | 164 | 0.66 | -0.96 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 2:58:57 PM EST |
| 100.00 | 23.95 | 27.60 | 25.78 | 25.34 | 0.00 | 0.00% | 0.26 | 0 | 56 | 0.91 | -0.97 | 0.01 | -0.01 | 10/8/2026 | 10/12/2026 2:58:57 PM EST |
| 105.00 | 29.05 | 32.55 | 30.80 | 22.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 2:58:57 PM EST |
| 110.00 | 34.05 | 37.60 | 35.83 | 34.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 2:58:57 PM EST |
| 115.00 | 39.55 | 41.90 | 40.73 | 27.64 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/12/2026 2:58:57 PM EST |
| 120.00 | 44.05 | 47.60 | 45.83 | 29.93 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/12/2026 2:58:57 PM EST |
| 125.00 | 49.00 | 52.50 | 50.75 | 29.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/12/2026 2:58:57 PM EST |
| 130.00 | 53.85 | 57.65 | 55.75 | 39.79 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/12/2026 2:58:57 PM EST |
| 135.00 | 58.85 | 62.55 | 60.70 | % | 0.45 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/12/2026 2:58:57 PM EST | |||
| 140.00 | 63.85 | 67.55 | 65.70 | % | 0.47 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/12/2026 2:58:57 PM EST | |||
| 145.00 | 68.85 | 72.55 | 70.70 | % | 0.49 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/12/2026 2:58:57 PM EST | |||
| 150.00 | 73.85 | 77.55 | 75.70 | 51.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/12/2026 2:58:57 PM EST |
| 155.00 | 78.80 | 82.55 | 80.68 | % | 0.52 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/12/2026 2:58:57 PM EST | |||
| 160.00 | 83.85 | 87.55 | 85.70 | % | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/12/2026 2:58:57 PM EST | |||
| 165.00 | 89.05 | 92.55 | 90.80 | % | 0.55 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/12/2026 2:58:57 PM EST | |||
| 170.00 | 93.85 | 97.65 | 95.75 | % | 0.56 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/12/2026 2:58:57 PM EST | |||
| 175.00 | 99.15 | 102.60 | 100.88 | % | 0.58 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/12/2026 2:58:57 PM EST | |||
| 180.00 | 104.65 | 106.85 | 105.75 | % | 0.59 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/12/2026 2:58:57 PM EST |