Options Chain for WYNN RESORTS LTD COM (WYNN) - $72.42 as of 10/27/2026 10:06:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.20 | 38.70 | 37.45 | 71.95 | 0.00 | 0.00% | 1.07 | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:54 PM EST |
| 37.50 | 33.70 | 36.20 | 34.95 | % | 0.93 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 40.00 | 31.20 | 34.45 | 32.83 | 33.36 | -1.39 | -4.00% | 0.82 | 3 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 42.50 | 28.70 | 31.45 | 30.08 | % | 0.71 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 45.00 | 25.65 | 28.75 | 27.20 | % | 0.60 | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 47.50 | 23.75 | 26.50 | 25.13 | % | 0.53 | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 50.00 | 21.05 | 24.35 | 22.70 | 25.00 | 0.00 | 0.00% | 0.45 | 0 | 72 | 0.96 | 0.99 | 0.00 | -0.01 | 10/12/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 16.15 | 19.50 | 17.83 | % | 0.32 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 60.00 | 11.60 | 15.10 | 13.35 | 18.00 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.70 | 0.89 | 0.02 | -0.03 | 10/1/2026 | 10/27/2026 3:59:54 PM EST |
| 62.50 | 9.40 | 13.00 | 11.20 | % | 0.18 | 0 | 0 | 0.66 | 0.83 | 0.02 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 65.00 | 7.35 | 11.05 | 9.20 | 12.90 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.62 | 0.77 | 0.02 | -0.04 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 67.50 | 6.65 | 9.10 | 7.88 | 7.50 | -30.21 | -80.12% | 0.12 | 20 | 11 | 0.46 | 0.70 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 4.45 | 7.80 | 6.13 | 5.90 | -0.40 | -6.35% | 0.09 | 11 | 79 | 0.43 | 0.62 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 72.50 | 4.10 | 6.15 | 5.13 | 4.50 | -1.63 | -26.60% | 0.07 | 133 | 61 | 0.46 | 0.54 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 3.20 | 4.95 | 4.08 | 3.50 | -1.15 | -24.74% | 0.05 | 56 | 249 | 0.46 | 0.46 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 77.50 | 2.43 | 2.89 | 2.66 | 2.54 | -1.24 | -32.81% | 0.03 | 5 | 167 | 0.41 | 0.38 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 80.00 | 1.55 | 2.75 | 2.15 | 1.85 | -1.09 | -37.08% | 0.03 | 8 | 1,563 | 0.43 | 0.30 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 82.50 | 1.00 | 2.03 | 1.52 | 1.70 | -0.25 | -12.83% | 0.02 | 1 | 411 | 0.42 | 0.24 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 0.78 | 1.08 | 0.93 | 1.03 | -0.49 | -32.24% | 0.01 | 327 | 1,870 | 0.40 | 0.18 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 87.50 | 0.12 | 1.61 | 0.87 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.41 | 0.14 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 0.25 | 0.73 | 0.49 | 0.49 | -0.41 | -45.56% | 0.01 | 16 | 5,350 | 0.41 | 0.10 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 92.50 | 0.05 | 0.81 | 0.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8,619 | 0.40 | 0.07 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 0.03 | 0.66 | 0.35 | 0.25 | -0.06 | -19.36% | 0.00 | 61 | 519 | 0.41 | 0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 97.50 | 0.00 | 0.53 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.53 | 0.04 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 0.04 | 0.50 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,818 | 0.46 | 0.02 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 982 | 0.62 | 0.01 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 0.01 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 0.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 9,750 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 0.01 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,596 | 0.61 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 0.82 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.18 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.28 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.09 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/27/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 1.13 | 0.57 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 676 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.32 | 0.66 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.44 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 405 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 10/27/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 56 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 793 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/27/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 251 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3,131 | 1.76 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.03 | 13 | 122 | 1.75 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 13 | 100 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 631 | 1.02 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.52 | 0.26 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.93 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.77 | -0.01 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.59 | 0.30 | 0.14 | +0.07 | +100.00% | 0.01 | 20 | 36 | 0.79 | -0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 20 | 88 | 0.67 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 0.07 | 0.49 | 0.28 | 0.37 | +0.02 | +5.72% | 0.01 | 7 | 327 | 0.45 | -0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 0.53 | 1.04 | 0.79 | 0.77 | +0.15 | +24.20% | 0.01 | 11 | 1,488 | 0.46 | -0.11 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 62.50 | 0.86 | 1.25 | 1.06 | 1.17 | +0.21 | +21.88% | 0.02 | 18 | 307 | 0.43 | -0.17 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 1.37 | 1.95 | 1.66 | 1.81 | +0.42 | +30.22% | 0.03 | 25 | 919 | 0.44 | -0.23 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 67.50 | 1.56 | 2.70 | 2.13 | 2.41 | +0.11 | +4.79% | 0.03 | 17 | 72 | 0.40 | -0.30 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 2.65 | 4.20 | 3.43 | 3.10 | -0.39 | -11.18% | 0.05 | 1 | 1,467 | 0.44 | -0.38 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 72.50 | 4.20 | 6.00 | 5.10 | 4.55 | +0.93 | +25.70% | 0.07 | 8 | 372 | 0.48 | -0.46 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 4.30 | 7.00 | 5.65 | 5.50 | +0.51 | +10.22% | 0.08 | 2 | 2,022 | 0.40 | -0.54 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 77.50 | 5.95 | 8.90 | 7.43 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 587 | 0.41 | -0.62 | 0.03 | -0.05 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 80.00 | 8.15 | 10.00 | 9.08 | 8.90 | +0.20 | +2.30% | 0.11 | 11 | 459 | 0.39 | -0.70 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 82.50 | 9.75 | 13.25 | 11.50 | 8.82 | 0.00 | 0.00% | 0.14 | 0 | 179 | 0.64 | -0.76 | 0.03 | -0.04 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 11.60 | 15.25 | 13.43 | 11.60 | 0.00 | 0.00% | 0.16 | 0 | 2,463 | 0.66 | -0.82 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 87.50 | 13.95 | 17.60 | 15.78 | 14.48 | 0.00 | 0.00% | 0.18 | 0 | 194 | 0.70 | -0.86 | 0.02 | -0.03 | 10/12/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 16.80 | 19.90 | 18.35 | 17.79 | +0.13 | +0.74% | 0.20 | 1 | 348 | 0.73 | -0.90 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 92.50 | 18.50 | 22.25 | 20.38 | 19.99 | 0.00 | 0.00% | 0.22 | 0 | 149 | 0.76 | -0.93 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 21.00 | 24.50 | 22.75 | 18.84 | 0.00 | 0.00% | 0.24 | 0 | 391 | 0.78 | -0.95 | 0.01 | -0.01 | 10/2/2026 | 10/27/2026 3:59:54 PM EST |
| 97.50 | 23.55 | 26.95 | 25.25 | 20.60 | 0.00 | 0.00% | 0.26 | 0 | 1,734 | 0.82 | -0.96 | 0.01 | -0.01 | 10/2/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 26.00 | 28.95 | 27.48 | 24.40 | 0.00 | 0.00% | 0.27 | 0 | 567 | 0.79 | -0.98 | 0.01 | -0.01 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 31.40 | 33.90 | 32.65 | 30.10 | 0.00 | 0.00% | 0.31 | 0 | 163 | 0.86 | -0.99 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 36.20 | 38.90 | 37.55 | 28.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 40.90 | 43.90 | 42.40 | 34.83 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 46.00 | 49.55 | 47.78 | 46.97 | 0.00 | 0.00% | 0.40 | 0 | 200 | 1.16 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 51.20 | 54.55 | 52.88 | 32.16 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 3:59:54 PM EST |
| 130.00 | 56.20 | 59.55 | 57.88 | 29.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 61.20 | 63.90 | 62.55 | 51.74 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 66.20 | 68.90 | 67.55 | % | 0.48 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 145.00 | 71.40 | 73.90 | 72.65 | % | 0.50 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 150.00 | 76.20 | 78.90 | 77.55 | % | 0.52 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 155.00 | 80.90 | 83.90 | 82.40 | 53.78 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 3:59:54 PM EST |
| 160.00 | 86.20 | 88.90 | 87.55 | % | 0.55 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 165.00 | 91.20 | 94.50 | 92.85 | 63.23 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 3:59:54 PM EST |
| 170.00 | 96.20 | 98.90 | 97.55 | % | 0.57 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 175.00 | 101.40 | 104.50 | 102.95 | % | 0.59 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 180.00 | 105.90 | 108.90 | 107.40 | % | 0.60 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 185.00 | 111.20 | 114.50 | 112.85 | % | 0.61 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 190.00 | 115.90 | 118.90 | 117.40 | % | 0.62 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 195.00 | 120.65 | 124.50 | 122.58 | 116.07 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:54 PM EST |
| 200.00 | 126.40 | 129.50 | 127.95 | 121.03 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:54 PM EST |