Options Chain for WYNN RESORTS LTD COM (WYNN) - $75.53 as of 10/19/2026 5:29:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 13.25 | 15.75 | 14.50 | % | 0.24 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.03 | 10/19/2026 3:59:58 PM EST | |||
| 62.00 | 12.20 | 14.90 | 13.55 | % | 0.22 | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.04 | 10/19/2026 3:59:58 PM EST | |||
| 63.00 | 11.15 | 13.90 | 12.53 | % | 0.20 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.04 | 10/19/2026 3:59:58 PM EST | |||
| 64.00 | 10.30 | 13.80 | 12.05 | % | 0.19 | 0 | 0 | 0.95 | 0.93 | 0.01 | -0.05 | 10/19/2026 3:59:58 PM EST | |||
| 65.00 | 9.30 | 12.10 | 10.70 | % | 0.16 | 0 | 0 | 0.73 | 0.91 | 0.02 | -0.05 | 10/19/2026 3:59:58 PM EST | |||
| 66.00 | 8.45 | 11.95 | 10.20 | % | 0.15 | 0 | 0 | 0.87 | 0.89 | 0.02 | -0.05 | 10/19/2026 3:59:58 PM EST | |||
| 67.00 | 7.50 | 11.05 | 9.28 | % | 0.14 | 0 | 0 | 0.83 | 0.87 | 0.02 | -0.06 | 10/19/2026 3:59:58 PM EST | |||
| 68.00 | 6.65 | 10.20 | 8.43 | % | 0.12 | 0 | 0 | 0.81 | 0.83 | 0.03 | -0.07 | 10/19/2026 3:59:58 PM EST | |||
| 69.00 | 5.85 | 9.40 | 7.63 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.79 | 0.81 | 0.03 | -0.08 | 10/13/2026 | 10/19/2026 3:59:58 PM EST |
| 70.00 | 5.05 | 7.90 | 6.48 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.64 | 0.78 | 0.03 | -0.08 | 10/13/2026 | 10/19/2026 3:59:58 PM EST |
| 71.00 | 5.05 | 7.85 | 6.45 | 4.73 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | 0.75 | 0.04 | -0.08 | 10/14/2026 | 10/19/2026 3:59:58 PM EST |
| 72.00 | 3.65 | 7.10 | 5.38 | % | 0.07 | 0 | 0 | 0.72 | 0.71 | 0.04 | -0.09 | 10/19/2026 3:59:58 PM EST | |||
| 73.00 | 3.70 | 6.40 | 5.05 | % | 0.07 | 0 | 0 | 0.48 | 0.67 | 0.04 | -0.09 | 10/19/2026 3:59:58 PM EST | |||
| 74.00 | 3.10 | 5.75 | 4.43 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.48 | 0.62 | 0.05 | -0.09 | 10/14/2026 | 10/19/2026 3:59:58 PM EST |
| 75.00 | 2.99 | 5.10 | 4.05 | 3.98 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.51 | 0.58 | 0.05 | -0.09 | 10/16/2026 | 10/19/2026 3:59:58 PM EST |
| 76.00 | 2.49 | 4.65 | 3.57 | 3.20 | -0.25 | -7.25% | 0.05 | 2 | 252 | 0.52 | 0.53 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 77.00 | 1.49 | 4.20 | 2.85 | 2.40 | -0.66 | -21.57% | 0.04 | 11 | 23 | 0.48 | 0.48 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 78.00 | 1.06 | 3.85 | 2.46 | 2.03 | +0.43 | +26.88% | 0.03 | 2 | 18 | 0.48 | 0.43 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 79.00 | 0.98 | 3.30 | 2.14 | 1.76 | -0.53 | -23.15% | 0.03 | 1 | 15 | 0.49 | 0.37 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 80.00 | 0.29 | 3.10 | 1.70 | 1.42 | -0.46 | -24.47% | 0.02 | 5 | 135 | 0.45 | 0.32 | 0.05 | -0.08 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 81.00 | 0.21 | 2.82 | 1.52 | 1.16 | -0.47 | -28.84% | 0.02 | 14 | 13 | 0.46 | 0.27 | 0.05 | -0.07 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 82.00 | 0.00 | 2.46 | 1.23 | 0.95 | +0.14 | +17.29% | 0.01 | 2 | 37 | 0.69 | 0.24 | 0.04 | -0.07 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 83.00 | 0.06 | 1.10 | 0.58 | 0.92 | -0.35 | -27.56% | 0.01 | 5 | 26 | 0.36 | 0.17 | 0.04 | -0.05 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 1.94 | 0.97 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | 0.16 | 0.03 | -0.05 | 10/15/2026 | 10/19/2026 3:59:58 PM EST |
| 85.00 | 0.05 | 1.35 | 0.70 | 0.68 | -0.11 | -13.93% | 0.01 | 1 | 160 | 0.44 | 0.11 | 0.03 | -0.03 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 86.00 | 0.00 | 1.49 | 0.75 | 0.45 | -0.43 | -48.87% | 0.01 | 14 | 21 | 0.69 | 0.10 | 0.03 | -0.03 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 87.00 | 0.05 | 1.20 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.48 | 0.06 | 0.02 | -0.02 | 10/16/2026 | 10/19/2026 3:59:58 PM EST |
| 88.00 | 0.00 | 1.15 | 0.58 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.06 | 0.02 | -0.02 | 10/6/2026 | 10/19/2026 3:59:58 PM EST |
| 89.00 | 0.00 | 0.98 | 0.49 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | 0.04 | 0.01 | -0.02 | 10/14/2026 | 10/19/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.75 | 0.03 | 0.01 | -0.01 | 10/12/2026 | 10/19/2026 3:59:58 PM EST |
| 91.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.01 | -0.01 | 10/19/2026 3:59:58 PM EST | |||
| 92.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | -0.01 | 10/19/2026 3:59:58 PM EST | |||
| 93.00 | 0.00 | 1.53 | 0.77 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.01 | 0.01 | -0.01 | 9/29/2026 | 10/19/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.52 | 0.26 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 1.07 | -0.03 | 0.01 | -0.03 | 10/19/2026 3:59:58 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | -0.05 | 0.01 | -0.04 | 10/19/2026 3:59:58 PM EST | |||
| 63.00 | 0.00 | 0.73 | 0.37 | 0.44 | +0.20 | +83.34% | 0.01 | 3 | 20 | 0.75 | -0.06 | 0.01 | -0.04 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | -0.07 | 0.01 | -0.05 | 10/16/2026 | 10/19/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.91 | -0.09 | 0.02 | -0.05 | 10/15/2026 | 10/19/2026 3:59:58 PM EST |
| 66.00 | 0.00 | 2.51 | 1.26 | 0.62 | -0.15 | -19.49% | 0.02 | 4 | 5 | 1.01 | -0.11 | 0.02 | -0.05 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 1.32 | 0.66 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | -0.13 | 0.02 | -0.06 | 10/15/2026 | 10/19/2026 3:59:58 PM EST |
| 68.00 | 0.32 | 1.50 | 0.91 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.55 | -0.17 | 0.03 | -0.07 | 10/12/2026 | 10/19/2026 3:59:58 PM EST |
| 69.00 | 0.58 | 1.39 | 0.99 | 0.90 | +0.01 | +1.13% | 0.01 | 1 | 19 | 0.53 | -0.19 | 0.03 | -0.08 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 70.00 | 0.64 | 2.25 | 1.45 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.57 | -0.22 | 0.03 | -0.08 | 10/16/2026 | 10/19/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 2.68 | 1.34 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.74 | -0.25 | 0.04 | -0.08 | 10/16/2026 | 10/19/2026 3:59:58 PM EST |
| 72.00 | 1.01 | 2.68 | 1.85 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.53 | -0.29 | 0.04 | -0.09 | 10/15/2026 | 10/19/2026 3:59:58 PM EST |
| 73.00 | 1.53 | 2.27 | 1.90 | 2.20 | +0.20 | +10.00% | 0.03 | 5 | 4 | 0.49 | -0.33 | 0.04 | -0.09 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 74.00 | 1.92 | 2.37 | 2.15 | 2.17 | -0.83 | -27.67% | 0.03 | 11 | 3 | 0.47 | -0.38 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 75.00 | 2.32 | 2.78 | 2.55 | 2.58 | +0.08 | +3.20% | 0.03 | 20 | 70 | 0.46 | -0.42 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 76.00 | 2.10 | 4.15 | 3.13 | 3.12 | -1.16 | -27.11% | 0.04 | 4 | 27 | 0.47 | -0.47 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 77.00 | 2.63 | 4.70 | 3.67 | 3.66 | -0.20 | -5.19% | 0.05 | 4 | 10 | 0.47 | -0.52 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 78.00 | 2.85 | 5.60 | 4.23 | 4.71 | +0.58 | +14.05% | 0.05 | 1 | 48 | 0.47 | -0.57 | 0.05 | -0.09 | 10/19/2026 | 10/19/2026 3:59:58 PM EST |
| 79.00 | 3.50 | 6.20 | 4.85 | 6.11 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.46 | -0.63 | 0.05 | -0.08 | 10/12/2026 | 10/19/2026 3:59:58 PM EST |
| 80.00 | 4.35 | 6.90 | 5.63 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.47 | -0.68 | 0.05 | -0.08 | 10/16/2026 | 10/19/2026 3:59:58 PM EST |
| 81.00 | 4.90 | 7.65 | 6.28 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.70 | -0.73 | 0.05 | -0.07 | 10/15/2026 | 10/19/2026 3:59:58 PM EST |
| 82.00 | 5.60 | 9.15 | 7.38 | 6.71 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.82 | -0.76 | 0.04 | -0.07 | 10/16/2026 | 10/19/2026 3:59:58 PM EST |
| 83.00 | 6.40 | 9.95 | 8.18 | % | 0.10 | 0 | 0 | 0.84 | -0.83 | 0.04 | -0.05 | 10/19/2026 3:59:58 PM EST | |||
| 84.00 | 7.25 | 10.70 | 8.98 | % | 0.11 | 0 | 0 | 0.86 | -0.84 | 0.03 | -0.05 | 10/19/2026 3:59:58 PM EST | |||
| 85.00 | 8.10 | 11.55 | 9.83 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | -0.89 | 0.03 | -0.03 | 10/16/2026 | 10/19/2026 3:59:58 PM EST |
| 86.00 | 8.95 | 12.45 | 10.70 | % | 0.12 | 0 | 0 | 0.88 | -0.90 | 0.03 | -0.03 | 10/19/2026 3:59:58 PM EST | |||
| 87.00 | 9.85 | 13.35 | 11.60 | % | 0.13 | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.02 | 10/19/2026 3:59:58 PM EST | |||
| 88.00 | 10.80 | 14.30 | 12.55 | % | 0.14 | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.02 | 10/19/2026 3:59:58 PM EST | |||
| 89.00 | 11.70 | 15.20 | 13.45 | 15.09 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.96 | -0.96 | 0.01 | -0.02 | 10/12/2026 | 10/19/2026 3:59:58 PM EST |
| 90.00 | 12.70 | 16.15 | 14.43 | 14.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 10/7/2026 | 10/19/2026 3:59:58 PM EST |
| 91.00 | 13.30 | 17.15 | 15.23 | % | 0.17 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 10/19/2026 3:59:58 PM EST | |||
| 92.00 | 14.30 | 18.10 | 16.20 | % | 0.18 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 10/19/2026 3:59:58 PM EST | |||
| 93.00 | 15.60 | 19.10 | 17.35 | 17.13 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 10/9/2026 | 10/19/2026 3:59:58 PM EST |
| 95.00 | 17.60 | 21.05 | 19.33 | 19.68 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 3:59:58 PM EST |
| 100.00 | 22.50 | 26.10 | 24.30 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:58 PM EST | |||
| 105.00 | 27.30 | 31.10 | 29.20 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:58 PM EST | |||
| 110.00 | 32.45 | 36.10 | 34.28 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:58 PM EST | |||
| 115.00 | 37.45 | 41.10 | 39.28 | % | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:58 PM EST | |||
| 120.00 | 42.30 | 46.10 | 44.20 | % | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:58 PM EST |