Options Chain for WYNN RESORTS LTD COM (WYNN) - $87.40 as of 11/11/2026 4:49:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 29.00 | 32.50 | 30.75 | % | 0.56 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 60.00 | 24.00 | 27.50 | 25.75 | % | 0.43 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 61.00 | 22.55 | 26.50 | 24.53 | % | 0.40 | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 62.00 | 22.00 | 25.50 | 23.75 | % | 0.38 | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 63.00 | 20.70 | 24.55 | 22.63 | % | 0.36 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 64.00 | 19.70 | 23.55 | 21.63 | % | 0.34 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 65.00 | 18.60 | 22.55 | 20.58 | % | 0.32 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 66.00 | 17.85 | 21.55 | 19.70 | % | 0.30 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 67.00 | 17.40 | 20.60 | 19.00 | % | 0.28 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 68.00 | 16.50 | 19.65 | 18.08 | % | 0.27 | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 69.00 | 14.85 | 18.65 | 16.75 | % | 0.24 | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.02 | 11/11/2026 3:59:57 PM EST | |||
| 70.00 | 14.15 | 17.70 | 15.93 | % | 0.23 | 0 | 0 | 0.84 | 0.95 | 0.01 | -0.02 | 11/11/2026 3:59:57 PM EST | |||
| 71.00 | 13.50 | 16.75 | 15.13 | % | 0.21 | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.02 | 11/11/2026 3:59:57 PM EST | |||
| 72.00 | 12.30 | 15.85 | 14.08 | % | 0.20 | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.03 | 11/11/2026 3:59:57 PM EST | |||
| 73.00 | 11.50 | 14.20 | 12.85 | % | 0.18 | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.03 | 11/11/2026 3:59:57 PM EST | |||
| 74.00 | 10.55 | 14.00 | 12.28 | 9.04 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.73 | 0.89 | 0.02 | -0.04 | 11/4/2026 | 11/11/2026 3:59:57 PM EST |
| 75.00 | 9.85 | 13.10 | 11.48 | 9.03 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.70 | 0.87 | 0.02 | -0.04 | 11/4/2026 | 11/11/2026 3:59:57 PM EST |
| 76.00 | 9.45 | 11.20 | 10.33 | % | 0.14 | 0 | 0 | 0.54 | 0.85 | 0.02 | -0.04 | 11/11/2026 3:59:57 PM EST | |||
| 77.00 | 8.10 | 11.40 | 9.75 | % | 0.13 | 0 | 0 | 0.66 | 0.82 | 0.02 | -0.05 | 11/11/2026 3:59:57 PM EST | |||
| 78.00 | 7.25 | 10.55 | 8.90 | 10.07 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.64 | 0.80 | 0.03 | -0.05 | 11/9/2026 | 11/11/2026 3:59:57 PM EST |
| 79.00 | 6.45 | 9.80 | 8.13 | % | 0.10 | 0 | 0 | 0.63 | 0.77 | 0.03 | -0.06 | 11/11/2026 3:59:57 PM EST | |||
| 80.00 | 5.50 | 9.00 | 7.25 | 6.90 | % | 0.09 | 10 | 0 | 0.61 | 0.73 | 0.03 | -0.06 | 11/11/2026 | 11/11/2026 3:59:57 PM EST | |
| 81.00 | 4.75 | 8.30 | 6.53 | 5.95 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | 0.70 | 0.03 | -0.06 | 11/6/2026 | 11/11/2026 3:59:57 PM EST |
| 82.00 | 4.20 | 7.60 | 5.90 | 5.40 | +1.65 | +44.00% | 0.07 | 2 | 1 | 0.39 | 0.66 | 0.04 | -0.06 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 83.00 | 3.75 | 6.95 | 5.35 | 5.00 | -1.22 | -19.62% | 0.06 | 1 | 5 | 0.40 | 0.63 | 0.04 | -0.07 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 84.00 | 2.99 | 6.35 | 4.67 | 5.17 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.39 | 0.59 | 0.04 | -0.07 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 85.00 | 2.89 | 5.85 | 4.37 | 4.64 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.42 | 0.55 | 0.04 | -0.07 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 86.00 | 2.80 | 4.70 | 3.75 | % | 0.04 | 0 | 0 | 0.40 | 0.50 | 0.04 | -0.07 | 11/11/2026 3:59:57 PM EST | |||
| 87.00 | 1.42 | 4.85 | 3.14 | 3.27 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.38 | 0.46 | 0.04 | -0.06 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 88.00 | 1.05 | 3.90 | 2.48 | 2.57 | -0.26 | -9.19% | 0.03 | 1 | 3 | 0.36 | 0.42 | 0.04 | -0.06 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 89.00 | 0.70 | 3.70 | 2.20 | % | 0.02 | 0 | 0 | 0.36 | 0.37 | 0.04 | -0.06 | 11/11/2026 3:59:57 PM EST | |||
| 90.00 | 1.25 | 3.00 | 2.13 | 1.80 | -0.46 | -20.36% | 0.02 | 2 | 21 | 0.39 | 0.33 | 0.04 | -0.06 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 91.00 | 1.22 | 1.89 | 1.56 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | 0.29 | 0.04 | -0.05 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 92.00 | 0.12 | 3.05 | 1.59 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.36 | 0.25 | 0.04 | -0.05 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 93.00 | 0.10 | 2.34 | 1.22 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.22 | 0.03 | -0.04 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 94.00 | 0.59 | 1.83 | 1.21 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.19 | 0.03 | -0.04 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 95.00 | 0.18 | 2.05 | 1.12 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | 0.15 | 0.03 | -0.03 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 100.00 | 0.04 | 2.41 | 1.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.06 | 0.01 | -0.02 | 11/9/2026 | 11/11/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.28 | 1.14 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.02 | 0.01 | -0.01 | 11/9/2026 | 11/11/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 11/11/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 61.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 11/4/2026 | 11/11/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 66.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 67.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 68.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 0.95 | -0.03 | 0.01 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 69.00 | 0.00 | 2.28 | 1.14 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.91 | -0.04 | 0.01 | -0.02 | 11/5/2026 | 11/11/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.79 | -0.05 | 0.01 | -0.02 | 11/9/2026 | 11/11/2026 3:59:57 PM EST |
| 71.00 | 0.03 | 1.77 | 0.90 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.02 | 11/11/2026 3:59:57 PM EST | |||
| 72.00 | 0.04 | 0.95 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | -0.08 | 0.01 | -0.03 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 73.00 | 0.07 | 0.96 | 0.52 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.09 | 0.01 | -0.03 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 74.00 | 0.05 | 1.35 | 0.70 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.02 | -0.04 | 11/11/2026 3:59:57 PM EST | |||
| 75.00 | 0.43 | 0.85 | 0.64 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.13 | 0.02 | -0.04 | 11/9/2026 | 11/11/2026 3:59:57 PM EST |
| 76.00 | 0.25 | 1.47 | 0.86 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.15 | 0.02 | -0.04 | 11/9/2026 | 11/11/2026 3:59:57 PM EST |
| 77.00 | 0.21 | 1.87 | 1.04 | 0.79 | -0.76 | -49.04% | 0.01 | 8 | 4 | 0.40 | -0.18 | 0.02 | -0.05 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 78.00 | 0.86 | 1.88 | 1.37 | 0.93 | % | 0.02 | 1 | 0 | 0.44 | -0.20 | 0.03 | -0.05 | 11/11/2026 | 11/11/2026 3:59:57 PM EST | |
| 79.00 | 0.73 | 1.90 | 1.32 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.03 | -0.06 | 11/11/2026 3:59:57 PM EST | |||
| 80.00 | 1.08 | 2.47 | 1.78 | 1.56 | % | 0.02 | 3 | 0 | 0.42 | -0.27 | 0.03 | -0.06 | 11/11/2026 | 11/11/2026 3:59:57 PM EST | |
| 81.00 | 0.58 | 3.50 | 2.04 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.03 | -0.06 | 11/11/2026 3:59:57 PM EST | |||
| 82.00 | 0.68 | 3.75 | 2.22 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.34 | 0.04 | -0.06 | 11/9/2026 | 11/11/2026 3:59:57 PM EST |
| 83.00 | 1.04 | 3.90 | 2.47 | % | 0.03 | 0 | 0 | 0.37 | -0.37 | 0.04 | -0.07 | 11/11/2026 3:59:57 PM EST | |||
| 84.00 | 0.78 | 4.30 | 2.54 | % | 0.03 | 0 | 0 | 0.34 | -0.41 | 0.04 | -0.07 | 11/11/2026 3:59:57 PM EST | |||
| 85.00 | 2.78 | 4.15 | 3.47 | 3.35 | -0.28 | -7.72% | 0.04 | 4 | 10 | 0.39 | -0.45 | 0.04 | -0.07 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 86.00 | 2.40 | 5.30 | 3.85 | 3.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.50 | 0.04 | -0.07 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 87.00 | 3.70 | 5.70 | 4.70 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.54 | 0.04 | -0.06 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 88.00 | 4.35 | 6.40 | 5.38 | 10.84 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.58 | 0.04 | -0.06 | 11/2/2026 | 11/11/2026 3:59:57 PM EST |
| 89.00 | 4.20 | 6.85 | 5.53 | % | 0.06 | 0 | 0 | 0.35 | -0.63 | 0.04 | -0.06 | 11/11/2026 3:59:57 PM EST | |||
| 90.00 | 4.30 | 7.75 | 6.03 | 6.40 | +0.08 | +1.27% | 0.07 | 1 | 3 | 0.53 | -0.67 | 0.04 | -0.06 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 91.00 | 5.60 | 8.45 | 7.03 | 7.09 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.35 | -0.71 | 0.04 | -0.05 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 92.00 | 6.35 | 9.20 | 7.78 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | -0.75 | 0.04 | -0.05 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 93.00 | 6.95 | 10.05 | 8.50 | 8.47 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | -0.78 | 0.03 | -0.04 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 94.00 | 7.75 | 10.90 | 9.33 | % | 0.10 | 0 | 0 | 0.57 | -0.81 | 0.03 | -0.04 | 11/11/2026 3:59:57 PM EST | |||
| 95.00 | 8.85 | 11.80 | 10.33 | % | 0.11 | 0 | 0 | 0.59 | -0.84 | 0.03 | -0.03 | 11/11/2026 3:59:57 PM EST | |||
| 100.00 | 13.40 | 17.00 | 15.20 | % | 0.15 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.02 | 11/11/2026 3:59:57 PM EST | |||
| 105.00 | 17.95 | 21.95 | 19.95 | % | 0.19 | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 110.00 | 22.90 | 26.95 | 24.93 | % | 0.23 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST |