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 | 77.50 | 81.40 | 79.45 | 73.27 | 0.00 | 0.00% | 2.27 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:52 PM EST |
| 37.50 | 75.00 | 79.00 | 77.00 | % | 2.05 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 40.00 | 72.55 | 76.45 | 74.50 | 90.55 | 0.00 | 0.00% | 1.86 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/17/2026 3:59:52 PM EST |
| 42.50 | 70.10 | 74.00 | 72.05 | % | 1.70 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 45.00 | 67.65 | 71.70 | 69.68 | 33.00 | 0.00 | 0.00% | 1.55 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 2/17/2026 3:59:52 PM EST |
| 47.50 | 65.20 | 69.15 | 67.18 | % | 1.41 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 50.00 | 62.75 | 66.65 | 64.70 | 73.45 | 0.00 | 0.00% | 1.29 | 0 | 15 | 1.06 | 0.99 | 0.00 | 0.00 | 11/4/2025 | 2/17/2026 3:59:52 PM EST |
| 55.00 | 58.00 | 61.80 | 59.90 | 68.10 | 0.00 | 0.00% | 1.09 | 0 | 7 | 0.96 | 0.99 | 0.00 | 0.00 | 11/4/2025 | 2/17/2026 3:59:52 PM EST |
| 60.00 | 53.00 | 56.90 | 54.95 | 63.75 | 0.00 | 0.00% | 0.92 | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 2/17/2026 3:59:52 PM EST |
| 62.50 | 50.55 | 54.50 | 52.53 | % | 0.84 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.01 | 2/17/2026 3:59:52 PM EST | |||
| 65.00 | 48.40 | 51.60 | 50.00 | 58.80 | 0.00 | 0.00% | 0.77 | 0 | 12 | 0.79 | 0.98 | 0.00 | -0.01 | 11/4/2025 | 2/17/2026 3:59:52 PM EST |
| 67.50 | 46.05 | 49.20 | 47.63 | 59.70 | 0.00 | 0.00% | 0.71 | 0 | 17 | 0.76 | 0.97 | 0.00 | -0.01 | 11/6/2025 | 2/17/2026 3:59:52 PM EST |
| 70.00 | 43.60 | 46.90 | 45.25 | 57.81 | 0.00 | 0.00% | 0.65 | 0 | 18 | 0.73 | 0.96 | 0.00 | -0.01 | 12/16/2025 | 2/17/2026 3:59:52 PM EST |
| 72.50 | 41.05 | 44.50 | 42.78 | 54.00 | 0.00 | 0.00% | 0.59 | 0 | 23 | 0.70 | 0.95 | 0.00 | -0.01 | 12/26/2025 | 2/17/2026 3:59:52 PM EST |
| 75.00 | 39.10 | 42.00 | 40.55 | 58.05 | 0.00 | 0.00% | 0.54 | 0 | 109 | 0.66 | 0.94 | 0.00 | -0.02 | 11/10/2025 | 2/17/2026 3:59:52 PM EST |
| 77.50 | 36.65 | 39.65 | 38.15 | 51.25 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.63 | 0.93 | 0.00 | -0.02 | 11/3/2025 | 2/17/2026 3:59:52 PM EST |
| 80.00 | 34.40 | 37.55 | 35.98 | 40.19 | 0.00 | 0.00% | 0.45 | 0 | 41 | 0.62 | 0.92 | 0.00 | -0.02 | 1/12/2026 | 2/17/2026 3:59:52 PM EST |
| 82.50 | 32.00 | 35.35 | 33.68 | 54.07 | 0.00 | 0.00% | 0.41 | 0 | 52 | 0.60 | 0.90 | 0.01 | -0.02 | 11/10/2025 | 2/17/2026 3:59:52 PM EST |
| 85.00 | 29.90 | 33.15 | 31.53 | 45.15 | 0.00 | 0.00% | 0.37 | 0 | 75 | 0.58 | 0.88 | 0.01 | -0.03 | 11/3/2025 | 2/17/2026 3:59:52 PM EST |
| 87.50 | 27.85 | 31.00 | 29.43 | 30.46 | 0.00 | 0.00% | 0.34 | 0 | 77 | 0.44 | 0.87 | 0.01 | -0.03 | 1/26/2026 | 2/17/2026 3:59:52 PM EST |
| 90.00 | 25.85 | 28.65 | 27.25 | 27.75 | +0.80 | +2.97% | 0.30 | 14,417 | 67 | 0.44 | 0.84 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 92.50 | 23.50 | 26.85 | 25.18 | 44.28 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.43 | 0.82 | 0.01 | -0.04 | 12/2/2025 | 2/17/2026 3:59:52 PM EST |
| 95.00 | 21.90 | 24.80 | 23.35 | 23.20 | 0.00 | 0.00% | 0.25 | 0 | 88 | 0.44 | 0.80 | 0.01 | -0.04 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 97.50 | 20.00 | 22.15 | 21.08 | 23.50 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.41 | 0.77 | 0.01 | -0.04 | 2/10/2026 | 2/17/2026 3:59:52 PM EST |
| 100.00 | 18.70 | 20.55 | 19.63 | 15.60 | 0.00 | 0.00% | 0.20 | 0 | 215 | 0.43 | 0.75 | 0.01 | -0.04 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 105.00 | 15.05 | 16.80 | 15.93 | 12.25 | 0.00 | 0.00% | 0.15 | 0 | 288 | 0.40 | 0.69 | 0.01 | -0.04 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 110.00 | 12.20 | 13.85 | 13.03 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 502 | 0.40 | 0.62 | 0.01 | -0.05 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 115.00 | 9.45 | 10.95 | 10.20 | 10.40 | +0.23 | +2.27% | 0.09 | 122 | 683 | 0.39 | 0.55 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 120.00 | 7.25 | 8.60 | 7.93 | 7.80 | 0.00 | 0.00% | 0.07 | 93 | 702 | 0.38 | 0.47 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 125.00 | 5.35 | 6.50 | 5.93 | 5.80 | 0.00 | 0.00% | 0.05 | 29 | 715 | 0.37 | 0.39 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 130.00 | 3.80 | 4.70 | 4.25 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 597 | 0.36 | 0.31 | 0.02 | -0.04 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 135.00 | 2.64 | 3.40 | 3.02 | 3.06 | +0.81 | +36.00% | 0.02 | 240 | 3,304 | 0.35 | 0.24 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 140.00 | 1.84 | 3.00 | 2.42 | 2.31 | +0.78 | +50.98% | 0.02 | 120 | 4,378 | 0.36 | 0.19 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 145.00 | 1.32 | 1.79 | 1.56 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 3,120 | 0.35 | 0.14 | 0.01 | -0.02 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 150.00 | 0.96 | 1.34 | 1.15 | 1.19 | -0.13 | -9.85% | 0.01 | 10 | 7,310 | 0.35 | 0.11 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 155.00 | 0.70 | 1.02 | 0.86 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2,659 | 0.35 | 0.08 | 0.01 | -0.01 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 160.00 | 0.51 | 1.10 | 0.81 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 6,672 | 0.37 | 0.06 | 0.01 | -0.01 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 165.00 | 0.01 | 1.09 | 0.55 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.32 | 0.05 | 0.00 | -0.01 | 12/29/2025 | 2/17/2026 3:59:52 PM EST |
| 170.00 | 0.28 | 0.76 | 0.52 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 6,400 | 0.39 | 0.03 | 0.00 | -0.01 | 1/15/2026 | 2/17/2026 3:59:52 PM EST |
| 175.00 | 0.03 | 0.91 | 0.47 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.37 | 0.03 | 0.00 | -0.01 | 1/27/2026 | 2/17/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 0.48 | 0.02 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.47 | 0.01 | 0.00 | 0.00 | 1/8/2026 | 2/17/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.58 | 0.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.48 | 0.01 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.56 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.50 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 2/17/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.54 | 0.27 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2,143 | 0.52 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 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 | 2.16 | 1.08 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.54 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 2/17/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 2.17 | 1.09 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.46 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 2/17/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 2.19 | 1.10 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 2/17/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/17/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.22 | 1.11 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/17/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 2/17/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.74 | -0.01 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.37 | 0.19 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.69 | -0.01 | 0.00 | 0.00 | 9/10/2025 | 2/17/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.46 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.64 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 62.50 | 0.06 | 0.53 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.02 | 0.00 | -0.01 | 2/6/2026 | 2/17/2026 3:59:52 PM EST |
| 65.00 | 0.11 | 0.60 | 0.36 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.53 | -0.02 | 0.00 | -0.01 | 1/7/2026 | 2/17/2026 3:59:52 PM EST |
| 67.50 | 0.18 | 0.69 | 0.44 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.52 | -0.03 | 0.00 | -0.01 | 1/23/2026 | 2/17/2026 3:59:52 PM EST |
| 70.00 | 0.26 | 0.74 | 0.50 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1,369 | 0.51 | -0.04 | 0.00 | -0.01 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 72.50 | 0.38 | 1.09 | 0.74 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 693 | 0.52 | -0.05 | 0.00 | -0.01 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 75.00 | 0.60 | 1.09 | 0.85 | 0.82 | -0.10 | -10.87% | 0.01 | 1 | 378 | 0.51 | -0.06 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 77.50 | 0.60 | 1.40 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.49 | -0.07 | 0.00 | -0.02 | 2/9/2026 | 2/17/2026 3:59:52 PM EST |
| 80.00 | 0.82 | 1.58 | 1.20 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 1,124 | 0.48 | -0.08 | 0.00 | -0.02 | 2/2/2026 | 2/17/2026 3:59:52 PM EST |
| 82.50 | 0.90 | 2.03 | 1.47 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 413 | 0.48 | -0.10 | 0.01 | -0.02 | 2/9/2026 | 2/17/2026 3:59:52 PM EST |
| 85.00 | 1.19 | 2.07 | 1.63 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.46 | -0.12 | 0.01 | -0.03 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 87.50 | 1.46 | 2.59 | 2.03 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 287 | 0.46 | -0.13 | 0.01 | -0.03 | 2/6/2026 | 2/17/2026 3:59:52 PM EST |
| 90.00 | 1.85 | 2.70 | 2.28 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 800 | 0.44 | -0.16 | 0.01 | -0.03 | 2/6/2026 | 2/17/2026 3:59:52 PM EST |
| 92.50 | 1.94 | 3.20 | 2.57 | 1.94 | -0.97 | -33.34% | 0.03 | 1 | 1,446 | 0.43 | -0.18 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 95.00 | 3.00 | 5.05 | 4.03 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 262 | 0.47 | -0.20 | 0.01 | -0.04 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 97.50 | 3.45 | 4.15 | 3.80 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 487 | 0.43 | -0.23 | 0.01 | -0.04 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 100.00 | 4.10 | 5.15 | 4.63 | 4.40 | -0.55 | -11.12% | 0.05 | 85 | 592 | 0.43 | -0.25 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 105.00 | 5.50 | 6.70 | 6.10 | 5.90 | -0.65 | -9.93% | 0.06 | 1 | 394 | 0.41 | -0.31 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 110.00 | 6.75 | 8.55 | 7.65 | 8.65 | 0.00 | 0.00% | 0.07 | 0 | 922 | 0.39 | -0.38 | 0.01 | -0.05 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 115.00 | 9.35 | 10.65 | 10.00 | 9.95 | +0.15 | +1.54% | 0.09 | 1 | 198 | 0.38 | -0.45 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 120.00 | 12.00 | 13.50 | 12.75 | 16.35 | 0.00 | 0.00% | 0.11 | 0 | 425 | 0.38 | -0.53 | 0.02 | -0.04 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 125.00 | 14.75 | 16.60 | 15.68 | 19.85 | 0.00 | 0.00% | 0.13 | 0 | 88 | 0.37 | -0.61 | 0.02 | -0.04 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 130.00 | 18.35 | 19.65 | 19.00 | 24.35 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.35 | -0.69 | 0.02 | -0.04 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 135.00 | 22.20 | 23.85 | 23.03 | 15.75 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.36 | -0.76 | 0.01 | -0.03 | 12/23/2025 | 2/17/2026 3:59:52 PM EST |
| 140.00 | 25.60 | 28.70 | 27.15 | 19.10 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.33 | -0.81 | 0.01 | -0.03 | 12/22/2025 | 2/17/2026 3:59:52 PM EST |
| 145.00 | 30.10 | 33.15 | 31.63 | 27.65 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.45 | -0.86 | 0.01 | -0.02 | 11/3/2025 | 2/17/2026 3:59:52 PM EST |
| 150.00 | 34.85 | 37.80 | 36.33 | 31.01 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.47 | -0.89 | 0.01 | -0.02 | 1/5/2026 | 2/17/2026 3:59:52 PM EST |
| 155.00 | 39.70 | 42.65 | 41.18 | 39.90 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.50 | -0.92 | 0.01 | -0.01 | 1/22/2026 | 2/17/2026 3:59:52 PM EST |
| 160.00 | 44.20 | 47.85 | 46.03 | 35.51 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.54 | -0.94 | 0.01 | -0.01 | 9/19/2025 | 2/17/2026 3:59:52 PM EST |
| 165.00 | 48.85 | 52.80 | 50.83 | 52.00 | 0.00 | 0.00% | 0.31 | 0 | 22 | 0.57 | -0.95 | 0.00 | -0.01 | 1/20/2026 | 2/17/2026 3:59:52 PM EST |
| 170.00 | 53.90 | 57.80 | 55.85 | % | 0.33 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 2/17/2026 3:59:52 PM EST | |||
| 175.00 | 58.85 | 62.75 | 60.80 | % | 0.35 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 2/17/2026 3:59:52 PM EST | |||
| 180.00 | 63.85 | 67.75 | 65.80 | % | 0.37 | 0 | 0 | 0.65 | -0.98 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 185.00 | 68.85 | 72.85 | 70.85 | % | 0.38 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 190.00 | 73.80 | 77.90 | 75.85 | % | 0.40 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 195.00 | 78.80 | 82.75 | 80.78 | % | 0.41 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 200.00 | 83.75 | 87.75 | 85.75 | 83.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/17/2026 3:59:52 PM EST |