WYNN rantai opsi Wynn Resorts, Limited
Cboe delayed options data · per 15:46 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±10.6% (69.39–85.89) · ATM IV 45.4% · P/C open interest 0.46
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 26.45 | 29.50 | 86.6% | 0.99 | 0.0018 | -0.003 | 50 | 0 | 0.1100 | 6,532 | 67.7% | -0.01 | 0.0020 | -0.008 | |||
| 20.90 | 24.35 | 0.98 | 0.0033 | -0.007 | 55 | 0 | 0.2100 | 223 | 60.0% | -0.02 | 0.0037 | -0.011 | ||||
| 16.05 | 18.60 | 6 | 0.96 | 0.0071 | -0.014 | 60 | 0.0800 | 0.4100 | 1 | 364 | 54.7% | -0.04 | 0.0076 | -0.018 | ||
| 12.25 | 14.90 | 0.92 | 0.0131 | -0.026 | 64 | 0.2200 | 0.9400 | 53.7% | -0.09 | 0.0136 | -0.029 | |||||
| 11.55 | 13.90 | 89 | 0.91 | 0.0150 | -0.029 | 65 | 0.3700 | 0.8400 | 3 | 345 | 51.1% | -0.10 | 0.0155 | -0.032 | ||
| 10.35 | 13.45 | 32.5% | 0.89 | 0.0171 | -0.033 | 66 | 0.4500 | 1.02 | 4 | 2 | 50.8% | -0.12 | 0.0175 | -0.035 | ||
| 9.55 | 12.30 | 31.2% | 0.87 | 0.0193 | -0.037 | 67 | 0.6600 | 0.8200 | 4 | 1 | 47.5% | -0.14 | 0.0197 | -0.039 | ||
| 9.10 | 12.25 | 1 | 38.6% | 0.86 | 0.0204 | -0.039 | 67.5 | 0.6700 | 1.14 | 11 | 49.1% | -0.15 | 0.0208 | -0.041 | ||
| 8.70 | 11.90 | 40.2% | 0.85 | 0.0216 | -0.041 | 68 | 0.6200 | 1.35 | 48.8% | -0.16 | 0.0219 | -0.043 | ||||
| 7.85 | 10.40 | 32.7% | 0.82 | 0.0240 | -0.045 | 69 | 0.9300 | 1.36 | 1 | 2 | 48.0% | -0.18 | 0.0242 | -0.046 | ||
| 7.05 | 9.50 | 57 | 33.2% | 0.80 | 0.0263 | -0.048 | 70 | 1.24 | 1.56 | 2 | 507 | 48.3% | -0.21 | 0.0266 | -0.050 | |
| 6.60 | 8.80 | 37.8% | 0.77 | 0.0287 | -0.052 | 71 | 1.35 | 2.09 | 2 | 49.0% | -0.24 | 0.0288 | -0.053 | |||
| 6.50 | 8.05 | 42.7% | 0.74 | 0.0310 | -0.055 | 72 | 1.60 | 2.12 | 1 | 46.8% | -0.27 | 0.0310 | -0.056 | |||
| 6.50 | 7.80 | 45.8% | 0.72 | 0.0321 | -0.057 | 72.5 | 1.80 | 2.68 | 208 | 49.6% | -0.29 | 0.0321 | -0.057 | |||
| 6.60 | 7.20 | 46.9% | 0.71 | 0.0332 | -0.058 | 73 | 1.90 | 2.55 | 47.2% | -0.30 | 0.0331 | -0.059 | ||||
| 5.15 | 6.65 | 42.4% | 0.67 | 0.0351 | -0.060 | 74 | 2.22 | 2.80 | 46.1% | -0.34 | 0.0350 | -0.061 | ||||
| 5.35 | 5.90 | 2 | 167 | 46.4% | 0.63 | 0.0368 | -0.062 | 75 | 2.60 | 3.15 | 1,023 | 45.7% | -0.37 | 0.0367 | -0.062 | |
| 4.70 | 5.30 | 5 | 1 | 45.6% | 0.60 | 0.0382 | -0.064 | 76 | 2.96 | 3.55 | 45.0% | -0.41 | 0.0380 | -0.064 | ||
| 4.20 | 4.85 | 13 | 46.2% | 0.56 | 0.0393 | -0.065 | 77 | 3.40 | 4.60 | 47.9% | -0.45 | 0.0390 | -0.064 | |||
| 3.95 | 4.60 | 51 | 171 | 46.1% | 0.54 | 0.0396 | -0.065 | 77.5 | 3.60 | 4.35 | 10 | 174 | 44.8% | -0.47 | 0.0393 | -0.064 |
| 3.70 | 4.15 | 11 | 44.9% | 0.52 | 0.0399 | -0.065 | 78 | 3.80 | 4.60 | 44.3% | -0.49 | 0.0395 | -0.064 | |||
| 3.25 | 3.75 | 10 | 45.1% | 0.48 | 0.0400 | -0.065 | 79 | 4.45 | 5.20 | 45.0% | -0.53 | 0.0396 | -0.064 | |||
| 2.83 | 3.25 | 27 | 1,101 | 44.5% | 0.44 | 0.0397 | -0.064 | 80 | 5.05 | 5.70 | 1,252 | 44.5% | -0.57 | 0.0393 | -0.063 | |
| 2.40 | 2.92 | 4 | 3 | 44.3% | 0.40 | 0.0390 | -0.062 | 81 | 5.60 | 6.50 | 45.0% | -0.60 | 0.0385 | -0.061 | ||
| 2.03 | 2.54 | 25 | 2 | 43.8% | 0.36 | 0.0379 | -0.060 | 82 | 6.30 | 6.95 | 43.9% | -0.64 | 0.0375 | -0.059 | ||
| 1.91 | 2.27 | 30 | 319 | 43.3% | 0.35 | 0.0372 | -0.059 | 82.5 | 6.55 | 7.60 | 61 | 45.1% | -0.66 | 0.0368 | -0.058 | |
| 1.73 | 2.20 | 1 | 1 | 43.6% | 0.33 | 0.0365 | -0.058 | 83 | 6.85 | 8.00 | 45.1% | -0.68 | 0.0361 | -0.057 | ||
| 1.52 | 1.90 | 1 | 1 | 43.7% | 0.30 | 0.0349 | -0.055 | 84 | 7.70 | 8.35 | 43.4% | -0.71 | 0.0345 | -0.054 | ||
| 1.32 | 1.50 | 2 | 1,559 | 42.9% | 0.26 | 0.0331 | -0.052 | 85 | 8.55 | 10.75 | 2,603 | 54.6% | -0.74 | 0.0326 | -0.051 | |
| 1.08 | 1.62 | 44.9% | 0.24 | 0.0311 | -0.049 | 86 | 8.85 | 11.50 | 51.6% | -0.77 | 0.0307 | -0.047 | ||||
| 0.9300 | 1.10 | 42.7% | 0.21 | 0.0290 | -0.045 | 87 | 9.45 | 12.40 | 51.1% | -0.80 | 0.0286 | -0.043 | ||||
| 0.9000 | 1.18 | 4 | 1,651 | 44.4% | 0.19 | 0.0280 | -0.043 | 87.5 | 10.30 | 12.75 | 322 | 54.0% | -0.81 | 0.0276 | -0.041 | |
| 0.7700 | 1.18 | 44.6% | 0.18 | 0.0268 | -0.041 | 88 | 10.10 | 13.20 | 49.9% | -0.82 | 0.0265 | -0.039 | ||||
| 0.5900 | 0.7000 | 11 | 1,741 | 43.4% | 0.14 | 0.0224 | -0.034 | 90 | 12.50 | 13.55 | 8 | 295 | 44.3% | -0.87 | 0.0221 | -0.032 |
| 0.4100 | 0.6400 | 1 | 812 | 46.2% | 0.10 | 0.0173 | -0.026 | 92.5 | 15.15 | 16.20 | 5,519 | 52.9% | -0.91 | 0.0170 | -0.024 | |
| 0.1200 | 0.3900 | 1,912 | 43.2% | 0.07 | 0.0132 | -0.021 | 95 | 16.55 | 19.60 | 313 | 56.3% | -0.93 | 0.0130 | -0.018 | ||
| 0.0800 | 0.2400 | 2,471 | 43.5% | 0.05 | 0.0101 | -0.017 | 97.5 | 19.45 | 22.00 | 125 | 64.6% | -0.95 | 0.0100 | -0.014 | ||
| 0.0700 | 0.1600 | 50 | 1,423 | 44.7% | 0.04 | 0.0079 | -0.014 | 100 | 20.95 | 24.40 | 3 | 55.4% | -0.96 | 0.0081 | -0.011 | |
| 0.0200 | 0.2000 | 3,212 | 51.3% | 0.03 | 0.0052 | -0.010 | 105 | 25.65 | 29.35 | 56.6% | -0.98 | 0.0065 | -0.009 | |||
| 0 | 0.3500 | 2,683 | 62.1% | 0.02 | 0.0036 | -0.008 | 110 | 30.90 | 34.35 | 70.1% | -0.99 | 0.0050 | -0.009 | |||
| 0 | 0.4700 | 7,491 | 71.9% | 0.01 | 0.0026 | -0.007 | 115 | 36.40 | 39.35 | 86.5% | -1.00 | 0.0027 | -0.009 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput