Options Chain for WYNN RESORTS LTD COM (WYNN) - $113.65 as of 2/17/2026 7:12:04 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 | 77.40 | 81.30 | 79.35 | % | 2.27 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 37.50 | 74.90 | 78.80 | 76.85 | % | 2.05 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 40.00 | 72.40 | 76.40 | 74.40 | % | 1.86 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 42.50 | 69.90 | 73.85 | 71.88 | % | 1.69 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 45.00 | 67.35 | 71.35 | 69.35 | % | 1.54 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 47.50 | 64.85 | 68.85 | 66.85 | % | 1.41 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 50.00 | 62.35 | 66.35 | 64.35 | % | 1.29 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 55.00 | 57.25 | 61.35 | 59.30 | 35.50 | 0.00 | 0.00% | 1.08 | 0 | 115 | 1.92 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 2/17/2026 3:59:52 PM EST |
| 60.00 | 52.35 | 56.40 | 54.38 | 26.35 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 2/17/2026 3:59:52 PM EST |
| 62.50 | 49.90 | 53.90 | 51.90 | 66.25 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 2/17/2026 3:59:52 PM EST |
| 65.00 | 47.35 | 51.20 | 49.28 | 58.20 | 0.00 | 0.00% | 0.76 | 0 | 34 | 1.46 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 2/17/2026 3:59:52 PM EST |
| 67.50 | 44.90 | 48.80 | 46.85 | 30.80 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.45 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 2/17/2026 3:59:52 PM EST |
| 70.00 | 42.40 | 46.30 | 44.35 | 38.27 | 0.00 | 0.00% | 0.63 | 0 | 21 | 1.37 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 3:59:52 PM EST |
| 72.50 | 39.95 | 43.80 | 41.88 | 33.00 | 0.00 | 0.00% | 0.58 | 0 | 108 | 1.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 2/17/2026 3:59:52 PM EST |
| 75.00 | 37.55 | 41.35 | 39.45 | 53.60 | 0.00 | 0.00% | 0.53 | 0 | 24 | 1.22 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 2/17/2026 3:59:52 PM EST |
| 77.50 | 35.00 | 38.75 | 36.88 | 22.80 | 0.00 | 0.00% | 0.48 | 0 | 14 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 2/17/2026 3:59:52 PM EST |
| 80.00 | 32.50 | 36.30 | 34.40 | 28.60 | 0.00 | 0.00% | 0.43 | 0 | 187 | 1.06 | 0.99 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 3:59:52 PM EST |
| 82.50 | 30.40 | 34.05 | 32.23 | 42.08 | 0.00 | 0.00% | 0.39 | 0 | 71 | 1.04 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 2/17/2026 3:59:52 PM EST |
| 85.00 | 27.85 | 31.60 | 29.73 | 42.67 | 0.00 | 0.00% | 0.35 | 0 | 157 | 1.02 | 0.99 | 0.00 | 0.00 | 12/16/2025 | 2/17/2026 3:59:52 PM EST |
| 87.50 | 25.50 | 28.90 | 27.20 | 36.93 | 0.00 | 0.00% | 0.31 | 0 | 49 | 0.92 | 0.98 | 0.01 | -0.01 | 10/28/2025 | 2/17/2026 3:59:52 PM EST |
| 90.00 | 23.00 | 26.65 | 24.83 | 24.40 | 0.00 | 0.00% | 0.28 | 0 | 284 | 0.88 | 0.97 | 0.01 | -0.01 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 92.50 | 21.00 | 23.85 | 22.43 | 22.00 | 0.00 | 0.00% | 0.24 | 0 | 146 | 0.77 | 0.94 | 0.01 | -0.02 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 95.00 | 18.30 | 21.55 | 19.93 | 17.05 | 0.00 | 0.00% | 0.21 | 0 | 224 | 0.73 | 0.93 | 0.01 | -0.03 | 2/3/2026 | 2/17/2026 3:59:52 PM EST |
| 97.50 | 15.95 | 18.70 | 17.33 | 21.38 | 0.00 | 0.00% | 0.18 | 0 | 952 | 0.62 | 0.91 | 0.01 | -0.03 | 2/6/2026 | 2/17/2026 3:59:52 PM EST |
| 100.00 | 13.85 | 16.95 | 15.40 | 15.63 | +0.44 | +2.90% | 0.15 | 1 | 580 | 0.64 | 0.88 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 105.00 | 9.75 | 13.15 | 11.45 | 11.30 | -1.61 | -12.48% | 0.11 | 13 | 200 | 0.43 | 0.78 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 110.00 | 7.20 | 7.95 | 7.58 | 7.40 | +0.10 | +1.37% | 0.07 | 14,414 | 14,730 | 0.40 | 0.65 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 115.00 | 4.55 | 5.00 | 4.78 | 4.60 | -0.13 | -2.75% | 0.04 | 19 | 1,604 | 0.38 | 0.50 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 120.00 | 2.54 | 3.00 | 2.77 | 2.70 | -0.05 | -1.82% | 0.02 | 28 | 1,258 | 0.37 | 0.34 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 125.00 | 1.11 | 1.74 | 1.43 | 1.38 | -0.03 | -2.13% | 0.01 | 9 | 1,150 | 0.36 | 0.21 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 130.00 | 0.54 | 1.00 | 0.77 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 839 | 0.37 | 0.12 | 0.02 | -0.04 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 135.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.02 | -5.41% | 0.00 | 37 | 1,152 | 0.36 | 0.07 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 140.00 | 0.02 | 0.59 | 0.31 | 0.20 | -0.04 | -16.67% | 0.00 | 2 | 2,880 | 0.38 | 0.04 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 145.00 | 0.01 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 0.38 | 0.02 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 150.00 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,359 | 0.46 | 0.01 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.67 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.68 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 0.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,368 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.66 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,939 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/17/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.71 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,336 | 0.74 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.44 | 0.22 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 0.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/17/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,286 | 0.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/17/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1,513 | 0.77 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/17/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6,792 | 0.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/17/2026 3:59:52 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 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 2/17/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.07 | 0.04 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.58 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 2/17/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/17/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 2.12 | 1.06 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.57 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/17/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/17/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 2/17/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 428 | 1.83 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/17/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.98 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.78 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/17/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.60 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/17/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.08 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:52 PM EST |
| 72.50 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 0.33 | 0.17 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.76 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.36 | 0.18 | 0.19 | -0.31 | -62.00% | 0.00 | 1 | 417 | 0.72 | -0.01 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.69 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 2/17/2026 3:59:52 PM EST |
| 85.00 | 0.08 | 0.74 | 0.41 | 0.14 | -0.20 | -58.83% | 0.00 | 2 | 544 | 0.60 | -0.01 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 87.50 | 0.10 | 0.53 | 0.32 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.53 | -0.02 | 0.01 | -0.01 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 90.00 | 0.11 | 0.80 | 0.46 | 0.29 | -0.27 | -48.22% | 0.01 | 6 | 284 | 0.52 | -0.03 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 92.50 | 0.07 | 1.17 | 0.62 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.47 | -0.06 | 0.01 | -0.02 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 95.00 | 0.39 | 0.81 | 0.60 | 0.55 | -0.15 | -21.43% | 0.01 | 3 | 3,658 | 0.47 | -0.07 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 97.50 | 0.53 | 1.18 | 0.86 | 0.77 | -0.66 | -46.16% | 0.01 | 3 | 349 | 0.46 | -0.09 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 100.00 | 0.83 | 1.25 | 1.04 | 0.94 | -0.26 | -21.67% | 0.01 | 60 | 1,773 | 0.44 | -0.12 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 105.00 | 0.86 | 2.47 | 1.67 | 1.62 | -0.34 | -17.35% | 0.02 | 20 | 449 | 0.39 | -0.22 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 110.00 | 2.83 | 3.55 | 3.19 | 3.30 | +0.34 | +11.49% | 0.03 | 3 | 1,062 | 0.39 | -0.35 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 115.00 | 4.80 | 5.70 | 5.25 | 5.25 | -0.25 | -4.55% | 0.05 | 31 | 1,801 | 0.38 | -0.50 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 120.00 | 7.75 | 8.80 | 8.28 | 8.31 | -1.38 | -14.25% | 0.07 | 6 | 2,211 | 0.37 | -0.66 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 125.00 | 10.10 | 13.35 | 11.73 | 12.12 | -1.34 | -9.96% | 0.09 | 4 | 419 | 0.50 | -0.79 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 130.00 | 14.70 | 17.90 | 16.30 | 16.01 | -0.61 | -3.67% | 0.13 | 20 | 266 | 0.56 | -0.88 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 135.00 | 19.45 | 22.75 | 21.10 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 144 | 0.63 | -0.93 | 0.01 | -0.03 | 2/2/2026 | 2/17/2026 3:59:52 PM EST |
| 140.00 | 24.00 | 27.85 | 25.93 | 32.45 | 0.00 | 0.00% | 0.19 | 0 | 89 | 0.73 | -0.96 | 0.01 | -0.02 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 145.00 | 28.95 | 32.80 | 30.88 | 38.00 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.80 | -0.98 | 0.00 | -0.01 | 1/30/2026 | 2/17/2026 3:59:52 PM EST |
| 150.00 | 33.90 | 37.80 | 35.85 | 31.81 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.87 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 2/17/2026 3:59:52 PM EST |
| 155.00 | 38.90 | 42.80 | 40.85 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 160.00 | 43.90 | 47.80 | 45.85 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 165.00 | 48.85 | 52.75 | 50.80 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 170.00 | 53.85 | 57.75 | 55.80 | 42.18 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/17/2026 3:59:52 PM EST |
| 175.00 | 58.80 | 62.75 | 60.78 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 180.00 | 63.90 | 67.75 | 65.83 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 185.00 | 68.90 | 72.85 | 70.88 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 190.00 | 73.80 | 77.80 | 75.80 | % | 0.40 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 195.00 | 78.80 | 82.80 | 80.80 | % | 0.41 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 200.00 | 83.85 | 87.75 | 85.80 | % | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST |