Options Chain for WYNN RESORTS LTD COM (WYNN) - $81.68 as of 9/20/2026 10:51:31 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 | 47.55 | 51.35 | 49.45 | 71.95 | 0.00 | 0.00% | 1.41 | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/21/2026 12:58:54 PM EST |
| 37.50 | 45.05 | 48.80 | 46.93 | % | 1.25 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 40.00 | 42.60 | 45.60 | 44.10 | % | 1.10 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 42.50 | 40.10 | 43.15 | 41.63 | % | 0.98 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 45.00 | 37.65 | 41.00 | 39.33 | % | 0.87 | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 47.50 | 35.20 | 38.70 | 36.95 | % | 0.78 | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 50.00 | 32.70 | 35.95 | 34.33 | 34.80 | 0.00 | 0.00% | 0.69 | 0 | 52 | 0.88 | 0.99 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:58:54 PM EST |
| 55.00 | 27.85 | 30.50 | 29.18 | % | 0.53 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.01 | 9/21/2026 12:58:54 PM EST | |||
| 60.00 | 24.15 | 25.50 | 24.83 | 48.90 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.56 | 0.95 | 0.01 | -0.01 | 4/15/2026 | 9/21/2026 12:58:54 PM EST |
| 62.50 | 20.70 | 23.20 | 21.95 | % | 0.35 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.01 | 9/21/2026 12:58:54 PM EST | |||
| 65.00 | 18.40 | 20.80 | 19.60 | 28.10 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.49 | 0.91 | 0.01 | -0.02 | 9/8/2026 | 9/21/2026 12:58:54 PM EST |
| 67.50 | 16.20 | 18.75 | 17.48 | 37.71 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.48 | 0.89 | 0.01 | -0.02 | 5/8/2026 | 9/21/2026 12:58:54 PM EST |
| 70.00 | 14.00 | 16.40 | 15.20 | 13.69 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.44 | 0.86 | 0.01 | -0.02 | 9/18/2026 | 9/21/2026 12:58:54 PM EST |
| 72.50 | 12.25 | 14.45 | 13.35 | % | 0.18 | 0 | 19 | 0.30 | 0.82 | 0.02 | -0.03 | 9/21/2026 12:58:54 PM EST | |||
| 75.00 | 11.20 | 12.50 | 11.85 | 12.70 | 0.00 | 0.00% | 0.16 | 0 | 77 | 0.37 | 0.77 | 0.02 | -0.03 | 9/16/2026 | 9/21/2026 12:58:54 PM EST |
| 77.50 | 8.30 | 10.65 | 9.48 | % | 0.12 | 0 | 30 | 0.32 | 0.72 | 0.02 | -0.03 | 9/21/2026 12:58:54 PM EST | |||
| 80.00 | 7.80 | 9.05 | 8.43 | 8.35 | +1.35 | +19.29% | 0.11 | 1 | 1,092 | 0.36 | 0.66 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 82.50 | 6.05 | 7.50 | 6.78 | 6.55 | +0.11 | +1.71% | 0.08 | 22 | 62 | 0.34 | 0.59 | 0.03 | -0.04 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 85.00 | 5.70 | 6.10 | 5.90 | 5.92 | +1.27 | +27.32% | 0.07 | 1,064 | 211 | 0.37 | 0.53 | 0.03 | -0.04 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 87.50 | 4.80 | 5.05 | 4.93 | 4.75 | +1.00 | +26.67% | 0.06 | 6 | 78 | 0.37 | 0.46 | 0.03 | -0.04 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 90.00 | 3.85 | 4.10 | 3.98 | 3.86 | +0.88 | +29.53% | 0.04 | 6,533 | 8,692 | 0.37 | 0.40 | 0.03 | -0.03 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 92.50 | 2.60 | 3.25 | 2.93 | 2.64 | -0.80 | -23.26% | 0.03 | 7,802 | 821 | 0.35 | 0.34 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 95.00 | 2.22 | 2.64 | 2.43 | 2.43 | +0.44 | +22.12% | 0.03 | 88 | 160 | 0.36 | 0.29 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 97.50 | 1.52 | 2.04 | 1.78 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.35 | 0.24 | 0.02 | -0.03 | 9/17/2026 | 9/21/2026 12:58:54 PM EST |
| 100.00 | 1.42 | 1.50 | 1.46 | 1.42 | +0.32 | +29.10% | 0.01 | 897 | 771 | 0.35 | 0.20 | 0.02 | -0.02 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 105.00 | 0.69 | 1.00 | 0.85 | 0.72 | +0.05 | +7.47% | 0.01 | 16 | 893 | 0.35 | 0.13 | 0.01 | -0.02 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 110.00 | 0.48 | 0.61 | 0.55 | 0.54 | +0.01 | +1.89% | 0.01 | 545 | 999 | 0.36 | 0.09 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 115.00 | 0.25 | 0.55 | 0.40 | 0.26 | -0.12 | -31.58% | 0.00 | 2 | 1,051 | 0.38 | 0.06 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 120.00 | 0.12 | 0.43 | 0.28 | 0.18 | +0.02 | +12.50% | 0.00 | 11 | 9,756 | 0.36 | 0.04 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,614 | 0.37 | 0.02 | 0.00 | -0.01 | 9/16/2026 | 9/21/2026 12:58:54 PM EST |
| 130.00 | 0.01 | 0.15 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 6 | 1,061 | 0.36 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 135.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.22 | -81.49% | 0.00 | 1 | 86 | 0.46 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.48 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 12:58:54 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.51 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 12:58:54 PM EST |
| 150.00 | 0.00 | 0.13 | 0.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/21/2026 12:58:54 PM EST |
| 155.00 | 0.00 | 0.14 | 0.07 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.55 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/21/2026 12:58:54 PM EST |
| 160.00 | 0.00 | 0.13 | 0.07 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/21/2026 12:58:54 PM EST |
| 165.00 | 0.00 | 0.13 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/21/2026 12:58:54 PM EST |
| 170.00 | 0.00 | 0.12 | 0.06 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/21/2026 12:58:54 PM EST |
| 175.00 | 0.00 | 0.28 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.71 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 12:58:54 PM EST |
| 180.00 | 0.00 | 0.32 | 0.16 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/21/2026 12:58:54 PM EST |
| 185.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 56 | 0.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 190.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/21/2026 12:58:54 PM EST |
| 195.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 251 | 0.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,131 | 0.84 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 12:58:54 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 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/21/2026 12:58:54 PM EST |
| 37.50 | 0.00 | 0.33 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.91 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/21/2026 12:58:54 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.07 | % | 0.00 | 1 | 630 | 0.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:54 PM EST | |
| 42.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 12:58:54 PM EST |
| 45.00 | 0.02 | 0.14 | 0.08 | 0.06 | +0.03 | +100.00% | 0.00 | 12 | 93 | 0.60 | -0.01 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 47.50 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | -0.01 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 12:58:54 PM EST |
| 50.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.59 | -0.01 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 12:58:54 PM EST |
| 55.00 | 0.01 | 0.32 | 0.17 | 0.20 | +0.06 | +42.86% | 0.00 | 11 | 257 | 0.42 | -0.03 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 60.00 | 0.25 | 0.52 | 0.39 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 939 | 0.44 | -0.05 | 0.01 | -0.01 | 9/18/2026 | 9/21/2026 12:58:54 PM EST |
| 62.50 | 0.35 | 0.65 | 0.50 | 0.60 | +0.05 | +9.10% | 0.01 | 61 | 87 | 0.43 | -0.07 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 65.00 | 0.45 | 0.78 | 0.62 | 0.73 | 0.00 | 0.00% | 0.01 | 91 | 281 | 0.40 | -0.09 | 0.01 | -0.02 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 67.50 | 0.80 | 1.11 | 0.96 | 1.07 | -0.05 | -4.47% | 0.01 | 1 | 46 | 0.41 | -0.11 | 0.01 | -0.02 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 70.00 | 1.06 | 1.55 | 1.31 | 1.37 | -0.21 | -13.30% | 0.02 | 35 | 147 | 0.40 | -0.14 | 0.01 | -0.02 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 72.50 | 1.52 | 2.21 | 1.87 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.40 | -0.18 | 0.02 | -0.03 | 9/18/2026 | 9/21/2026 12:58:54 PM EST |
| 75.00 | 2.10 | 2.33 | 2.22 | 2.22 | -0.63 | -22.11% | 0.03 | 647 | 1,206 | 0.38 | -0.23 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 77.50 | 2.65 | 3.15 | 2.90 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.39 | -0.28 | 0.02 | -0.03 | 9/18/2026 | 9/21/2026 12:58:54 PM EST |
| 80.00 | 3.65 | 4.00 | 3.83 | 4.25 | -0.49 | -10.34% | 0.05 | 6 | 232 | 0.37 | -0.34 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 82.50 | 4.70 | 5.50 | 5.10 | 5.75 | -0.05 | -0.87% | 0.06 | 3 | 156 | 0.38 | -0.41 | 0.03 | -0.04 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 85.00 | 5.75 | 6.25 | 6.00 | 6.61 | -0.07 | -1.05% | 0.07 | 33 | 2,570 | 0.36 | -0.47 | 0.03 | -0.04 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 87.50 | 7.25 | 7.70 | 7.48 | 7.60 | +0.55 | +7.81% | 0.09 | 4 | 244 | 0.36 | -0.54 | 0.03 | -0.04 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 90.00 | 8.80 | 9.25 | 9.03 | 9.65 | +0.99 | +11.44% | 0.10 | 1 | 329 | 0.35 | -0.60 | 0.03 | -0.03 | 9/21/2026 | 9/21/2026 12:58:54 PM EST |
| 92.50 | 10.50 | 12.00 | 11.25 | 6.95 | 0.00 | 0.00% | 0.12 | 0 | 150 | 0.39 | -0.66 | 0.02 | -0.03 | 9/1/2026 | 9/21/2026 12:58:54 PM EST |
| 95.00 | 12.05 | 12.95 | 12.50 | 10.23 | 0.00 | 0.00% | 0.13 | 0 | 454 | 0.34 | -0.71 | 0.02 | -0.03 | 9/15/2026 | 9/21/2026 12:58:54 PM EST |
| 97.50 | 14.10 | 16.15 | 15.13 | 16.10 | 0.00 | 0.00% | 0.16 | 0 | 1,734 | 0.39 | -0.76 | 0.02 | -0.03 | 9/18/2026 | 9/21/2026 12:58:54 PM EST |
| 100.00 | 16.20 | 18.60 | 17.40 | 16.20 | 0.00 | 0.00% | 0.17 | 0 | 758 | 0.40 | -0.80 | 0.02 | -0.02 | 9/16/2026 | 9/21/2026 12:58:54 PM EST |
| 105.00 | 20.60 | 23.10 | 21.85 | 17.10 | 0.00 | 0.00% | 0.21 | 0 | 387 | 0.54 | -0.87 | 0.01 | -0.02 | 9/10/2026 | 9/21/2026 12:58:54 PM EST |
| 110.00 | 25.25 | 27.80 | 26.53 | 25.65 | 0.00 | 0.00% | 0.24 | 0 | 441 | 0.58 | -0.91 | 0.01 | -0.01 | 9/16/2026 | 9/21/2026 12:58:54 PM EST |
| 115.00 | 29.35 | 32.80 | 31.08 | 29.30 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.64 | -0.94 | 0.01 | -0.01 | 9/16/2026 | 9/21/2026 12:58:54 PM EST |
| 120.00 | 34.65 | 37.80 | 36.23 | 38.07 | 0.00 | 0.00% | 0.30 | 0 | 202 | 0.69 | -0.96 | 0.01 | -0.01 | 9/18/2026 | 9/21/2026 12:58:54 PM EST |
| 125.00 | 39.75 | 42.80 | 41.28 | 32.16 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.74 | -0.98 | 0.00 | -0.01 | 7/6/2026 | 9/21/2026 12:58:54 PM EST |
| 130.00 | 44.90 | 47.80 | 46.35 | 29.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/6/2026 | 9/21/2026 12:58:54 PM EST |
| 135.00 | 49.95 | 52.80 | 51.38 | % | 0.38 | 0 | 1 | 0.84 | -0.99 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 140.00 | 54.70 | 57.80 | 56.25 | % | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 145.00 | 59.25 | 62.80 | 61.03 | % | 0.42 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 150.00 | 64.25 | 67.80 | 66.03 | % | 0.44 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 155.00 | 69.20 | 72.80 | 71.00 | 53.78 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/21/2026 12:58:54 PM EST |
| 160.00 | 74.15 | 77.80 | 75.98 | % | 0.47 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 165.00 | 79.50 | 82.80 | 81.15 | 63.23 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/21/2026 12:58:54 PM EST |
| 170.00 | 84.25 | 87.80 | 86.03 | % | 0.51 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 175.00 | 89.20 | 92.80 | 91.00 | % | 0.52 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 180.00 | 94.40 | 97.80 | 96.10 | % | 0.53 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 185.00 | 99.15 | 102.80 | 100.98 | % | 0.55 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 190.00 | 104.35 | 107.80 | 106.08 | % | 0.56 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 195.00 | 108.95 | 112.80 | 110.88 | % | 0.57 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST | |||
| 200.00 | 114.20 | 117.80 | 116.00 | % | 0.58 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:54 PM EST |