Options Chain for WYNN RESORTS LTD COM (WYNN) - $115.35 as of 2/20/2026 2:22:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 42.80 | 46.80 | 44.80 | % | 0.64 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 75.00 | 37.80 | 41.60 | 39.70 | % | 0.53 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 80.00 | 32.85 | 36.85 | 34.85 | % | 0.44 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 85.00 | 27.85 | 31.90 | 29.88 | % | 0.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 90.00 | 22.85 | 26.40 | 24.63 | 27.17 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 95.00 | 17.85 | 21.65 | 19.75 | 21.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 98.00 | 15.00 | 18.50 | 16.75 | % | 0.17 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.02 | 2/20/2026 3:59:54 PM EST | |||
| 99.00 | 14.00 | 17.65 | 15.83 | % | 0.16 | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.02 | 2/20/2026 3:59:54 PM EST | |||
| 100.00 | 13.55 | 16.30 | 14.93 | % | 0.15 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.03 | 2/20/2026 3:59:54 PM EST | |||
| 101.00 | 12.30 | 15.30 | 13.80 | % | 0.14 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.03 | 2/20/2026 3:59:54 PM EST | |||
| 102.00 | 11.40 | 14.30 | 12.85 | % | 0.13 | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.05 | 2/20/2026 3:59:54 PM EST | |||
| 103.00 | 10.80 | 13.40 | 12.10 | % | 0.12 | 0 | 0 | 0.66 | 0.91 | 0.02 | -0.05 | 2/20/2026 3:59:54 PM EST | |||
| 104.00 | 9.90 | 12.65 | 11.28 | % | 0.11 | 0 | 0 | 0.67 | 0.91 | 0.02 | -0.05 | 2/20/2026 3:59:54 PM EST | |||
| 105.00 | 9.00 | 11.75 | 10.38 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.64 | 0.86 | 0.02 | -0.07 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 106.00 | 8.15 | 10.75 | 9.45 | % | 0.09 | 0 | 0 | 0.60 | 0.84 | 0.03 | -0.08 | 2/20/2026 3:59:54 PM EST | |||
| 107.00 | 7.40 | 9.95 | 8.68 | 11.39 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | 0.81 | 0.03 | -0.09 | 2/10/2026 | 2/20/2026 3:59:54 PM EST |
| 108.00 | 6.45 | 9.15 | 7.80 | % | 0.07 | 0 | 0 | 0.58 | 0.79 | 0.03 | -0.09 | 2/20/2026 3:59:54 PM EST | |||
| 109.00 | 5.65 | 8.35 | 7.00 | 9.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | 0.76 | 0.04 | -0.09 | 2/17/2026 | 2/20/2026 3:59:54 PM EST |
| 110.00 | 5.00 | 7.55 | 6.28 | 6.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.73 | 0.04 | -0.10 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 111.00 | 5.25 | 5.95 | 5.60 | 5.73 | -2.47 | -30.13% | 0.05 | 1 | 3 | 0.38 | 0.69 | 0.04 | -0.10 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 112.00 | 4.50 | 5.30 | 4.90 | % | 0.04 | 0 | 0 | 0.37 | 0.65 | 0.04 | -0.11 | 2/20/2026 3:59:54 PM EST | |||
| 113.00 | 3.55 | 4.55 | 4.05 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | 0.60 | 0.05 | -0.11 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 114.00 | 3.25 | 4.10 | 3.68 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | 0.55 | 0.05 | -0.11 | 2/10/2026 | 2/20/2026 3:59:54 PM EST |
| 115.00 | 2.80 | 3.55 | 3.18 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.36 | 0.50 | 0.05 | -0.12 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 116.00 | 2.26 | 3.05 | 2.66 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.36 | 0.46 | 0.05 | -0.11 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 117.00 | 1.94 | 2.51 | 2.23 | 1.50 | -0.65 | -30.24% | 0.02 | 5 | 3 | 0.35 | 0.41 | 0.05 | -0.11 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 118.00 | 1.58 | 2.12 | 1.85 | 2.22 | +0.58 | +35.37% | 0.02 | 1 | 3 | 0.35 | 0.36 | 0.05 | -0.11 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 119.00 | 1.21 | 1.90 | 1.56 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | 0.31 | 0.04 | -0.10 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 120.00 | 0.89 | 1.63 | 1.26 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | 0.27 | 0.04 | -0.09 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 121.00 | 0.57 | 1.75 | 1.16 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.23 | 0.04 | -0.08 | 1/28/2026 | 2/20/2026 3:59:54 PM EST |
| 122.00 | 0.21 | 1.25 | 0.73 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.20 | 0.04 | -0.08 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 123.00 | 0.14 | 1.44 | 0.79 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.17 | 0.03 | -0.07 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 124.00 | 0.37 | 2.55 | 1.46 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | 0.14 | 0.03 | -0.06 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 125.00 | 0.05 | 0.76 | 0.41 | 0.45 | -0.42 | -48.28% | 0.00 | 11 | 28 | 0.32 | 0.12 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 126.00 | 0.00 | 2.42 | 1.21 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.09 | 0.02 | -0.05 | 1/22/2026 | 2/20/2026 3:59:54 PM EST |
| 127.00 | 0.00 | 2.36 | 1.18 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.07 | 0.02 | -0.04 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 128.00 | 0.02 | 2.32 | 1.17 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.49 | 0.06 | 0.02 | -0.03 | 2/10/2026 | 2/20/2026 3:59:54 PM EST |
| 129.00 | 0.01 | 2.29 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | 0.05 | 0.01 | -0.03 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.53 | 0.77 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | 0.04 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.01 | 0.00 | -0.01 | 1/27/2026 | 2/20/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.16 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.24 | 1.12 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 98.00 | 0.00 | 2.33 | 1.17 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 99.00 | 0.00 | 2.37 | 1.19 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | -0.03 | 0.01 | -0.02 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.85 | -0.04 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 101.00 | 0.00 | 2.47 | 1.24 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | -0.05 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 102.00 | 0.20 | 2.54 | 1.37 | 0.21 | -0.41 | -66.13% | 0.01 | 24 | 7 | 0.62 | -0.08 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 103.00 | 0.01 | 2.61 | 1.31 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.09 | 0.02 | -0.05 | 2/17/2026 | 2/20/2026 3:59:54 PM EST |
| 104.00 | 0.00 | 2.69 | 1.35 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.09 | 0.02 | -0.05 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 105.00 | 0.35 | 1.65 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.14 | 0.02 | -0.07 | 2/17/2026 | 2/20/2026 3:59:54 PM EST |
| 106.00 | 0.59 | 1.70 | 1.15 | 0.86 | -0.02 | -2.28% | 0.01 | 2 | 1 | 0.47 | -0.16 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 107.00 | 0.75 | 1.00 | 0.88 | 1.12 | +0.30 | +36.59% | 0.01 | 6 | 1 | 0.40 | -0.19 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 108.00 | 0.90 | 1.40 | 1.15 | 1.10 | -0.28 | -20.29% | 0.01 | 1 | 7 | 0.41 | -0.21 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 109.00 | 1.00 | 1.95 | 1.48 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.24 | 0.04 | -0.09 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 110.00 | 1.28 | 1.73 | 1.51 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | -0.27 | 0.04 | -0.10 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 111.00 | 1.42 | 2.11 | 1.77 | 1.79 | -0.37 | -17.13% | 0.02 | 11 | 4 | 0.38 | -0.31 | 0.04 | -0.10 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 112.00 | 1.71 | 2.55 | 2.13 | 2.12 | -1.18 | -35.76% | 0.02 | 2 | 2 | 0.38 | -0.35 | 0.04 | -0.11 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 113.00 | 2.06 | 2.80 | 2.43 | 2.43 | -1.27 | -34.33% | 0.02 | 2 | 16 | 0.37 | -0.40 | 0.05 | -0.11 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 114.00 | 2.46 | 3.25 | 2.86 | 9.34 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.36 | -0.45 | 0.05 | -0.11 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 115.00 | 2.80 | 3.75 | 3.28 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.36 | -0.50 | 0.05 | -0.12 | 2/17/2026 | 2/20/2026 3:59:54 PM EST |
| 116.00 | 3.40 | 4.25 | 3.83 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.54 | 0.05 | -0.11 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 117.00 | 3.75 | 4.80 | 4.28 | 4.57 | -0.53 | -10.40% | 0.04 | 1 | 6 | 0.34 | -0.59 | 0.05 | -0.11 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 118.00 | 4.65 | 5.40 | 5.03 | 11.11 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | -0.64 | 0.05 | -0.11 | 1/29/2026 | 2/20/2026 3:59:54 PM EST |
| 119.00 | 5.35 | 6.10 | 5.73 | 6.50 | +0.65 | +11.12% | 0.05 | 7 | 3 | 0.35 | -0.69 | 0.04 | -0.10 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 120.00 | 5.45 | 7.95 | 6.70 | % | 0.06 | 0 | 0 | 0.37 | -0.73 | 0.04 | -0.09 | 2/20/2026 3:59:54 PM EST | |||
| 121.00 | 6.05 | 8.70 | 7.38 | % | 0.06 | 0 | 0 | 0.55 | -0.77 | 0.04 | -0.08 | 2/20/2026 3:59:54 PM EST | |||
| 122.00 | 6.90 | 9.55 | 8.23 | % | 0.07 | 0 | 0 | 0.56 | -0.80 | 0.04 | -0.08 | 2/20/2026 3:59:54 PM EST | |||
| 123.00 | 7.70 | 10.35 | 9.03 | 7.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | -0.83 | 0.03 | -0.07 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 124.00 | 9.00 | 11.25 | 10.13 | % | 0.08 | 0 | 0 | 0.59 | -0.86 | 0.03 | -0.06 | 2/20/2026 3:59:54 PM EST | |||
| 125.00 | 9.55 | 12.25 | 10.90 | 18.64 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | -0.88 | 0.02 | -0.06 | 1/30/2026 | 2/20/2026 3:59:54 PM EST |
| 126.00 | 10.65 | 13.05 | 11.85 | % | 0.09 | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.05 | 2/20/2026 3:59:54 PM EST | |||
| 127.00 | 11.35 | 14.10 | 12.73 | % | 0.10 | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.04 | 2/20/2026 3:59:54 PM EST | |||
| 128.00 | 12.25 | 15.00 | 13.63 | % | 0.11 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.03 | 2/20/2026 3:59:54 PM EST | |||
| 129.00 | 13.25 | 16.00 | 14.63 | % | 0.11 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.03 | 2/20/2026 3:59:54 PM EST | |||
| 130.00 | 13.65 | 17.45 | 15.55 | % | 0.12 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.02 | 2/20/2026 3:59:54 PM EST | |||
| 135.00 | 18.80 | 22.40 | 20.60 | % | 0.15 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:54 PM EST | |||
| 140.00 | 23.70 | 27.35 | 25.53 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 145.00 | 28.65 | 32.35 | 30.50 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 150.00 | 33.65 | 37.35 | 35.50 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 155.00 | 38.35 | 42.35 | 40.35 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 160.00 | 43.65 | 47.35 | 45.50 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 165.00 | 48.45 | 52.35 | 50.40 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 170.00 | 53.30 | 57.40 | 55.35 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 175.00 | 58.45 | 62.40 | 60.43 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST |