WYNN cadeia de opções Wynn Resorts, Limited

Expiração Cboe delayed options data · em 18:39 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±6.4% (85.23–96.83) · IV ATM 32.1% · P/C open interest 2.18

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
19.55	23.25			54.4%	0.98	0.0044	-0.006	70	0	0.6100			67.3%	-0.02	0.0045	-0.015
15.50	17.95			56.4%	0.97	0.0075	-0.009	75	0	0.6400		1	53.3%	-0.03	0.0076	-0.017
10.55	13.15			44.5%	0.94	0.0154	-0.018	80	0	0.7500			40.7%	-0.07	0.0156	-0.023
9.70	12.40			45.8%	0.92	0.0183	-0.021	81	0	0.5900			35.5%	-0.08	0.0185	-0.026
8.60	10.80			34.6%	0.91	0.0218	-0.025	82	0	0.6600			33.7%	-0.10	0.0220	-0.029
8.05	9.90			37.7%	0.88	0.0258	-0.029	83	0	0.7500			32.0%	-0.12	0.0261	-0.033
6.90	8.95			33.4%	0.86	0.0303	-0.034	84	0.0800	0.8300			30.8%	-0.14	0.0307	-0.037
6.05	8.10			32.8%	0.83	0.0352	-0.039	85	0.0600	0.9900		17	29.0%	-0.18	0.0356	-0.042
5.25	7.25			32.1%	0.79	0.0402	-0.044	86	0.4000	1.15		2	30.0%	-0.21	0.0407	-0.047
4.55	6.50		1	32.3%	0.75	0.0451	-0.048	87	0.7600	1.35	5	38	30.5%	-0.26	0.0457	-0.051
3.80	6.50			36.2%	0.70	0.0497	-0.053	88	0.8000	1.72		9	29.3%	-0.30	0.0504	-0.055
3.25	5.45		1	34.1%	0.65	0.0536	-0.056	89	1.00	1.96		63	27.8%	-0.36	0.0544	-0.058
2.84	4.20		21	31.2%	0.59	0.0565	-0.059	90	1.00	2.74		19	27.7%	-0.41	0.0575	-0.060
2.40	3.60		3	31.4%	0.54	0.0581	-0.060	91	1.85	3.75		2	32.9%	-0.47	0.0592	-0.061
2.05	3.20		33	32.5%	0.48	0.0583	-0.060	92	2.05	3.80		6	28.4%	-0.53	0.0596	-0.061
1.49	2.60		19	30.7%	0.42	0.0572	-0.060	93	2.65	4.45		24	28.8%	-0.59	0.0586	-0.060
1.19	2.19		10	30.9%	0.37	0.0548	-0.058	94	3.25	5.15		9	28.8%	-0.64	0.0563	-0.058
0.9300	1.92		28	31.5%	0.32	0.0515	-0.055	95	3.95	5.90		53	29.0%	-0.69	0.0532	-0.055
0.8100	1.40			30.8%	0.27	0.0476	-0.052	96	4.65	6.60		25	28.3%	-0.74	0.0493	-0.051
0.5600	1.66			34.1%	0.23	0.0433	-0.048	97	5.30	7.60		35	28.6%	-0.78	0.0451	-0.047
0.3600	1.43		26	34.0%	0.20	0.0388	-0.044	98	6.15	8.55		2	29.6%	-0.82	0.0406	-0.043
0.2100	1.03		3	32.2%	0.17	0.0345	-0.040	99	7.05	9.25			27.9%	-0.85	0.0361	-0.038
0.1200	0.8700		20	32.4%	0.14	0.0304	-0.037	100	7.95	10.05		11	25.4%	-0.88	0.0318	-0.035
0.0300	0.7800		3	32.9%	0.12	0.0268	-0.034	101	8.85	11.05		1		-0.90	0.0280	-0.031
0	0.7300		2	34.2%	0.11	0.0237	-0.032	102	9.65	12.45		25	31.6%	-0.91	0.0255	-0.028
0	0.7500		8	36.6%	0.10	0.0210	-0.030	103	10.35	13.20		69		-0.92	0.0231	-0.025
0	0.7500		1	38.7%	0.09	0.0188	-0.028	104	11.35	14.00		64		-0.93	0.0210	-0.023
0	0.4500		16	36.2%	0.08	0.0168	-0.027	105	12.35	15.35		14		-0.94	0.0196	-0.022
0	0.7500		1	42.8%	0.07	0.0152	-0.026	106	12.95	16.45		1		-0.95	0.0181	-0.021
0	0.7400		10	44.7%	0.07	0.0138	-0.025	107	13.95	17.65				-0.96	0.0169	-0.020
0	0.7100		1	46.2%	0.06	0.0126	-0.024	108	14.95	18.60				-0.96	0.0157	-0.019
0	0.6900			47.8%	0.06	0.0115	-0.024	109	15.95	19.30				-0.97	0.0147	-0.019
0	0.6700		10	49.3%	0.05	0.0106	-0.023	110	16.95	20.40				-0.97	0.0135	-0.019
0	0.6600		2	50.9%	0.05	0.0097	-0.022	111	17.95	21.60				-0.97	0.0122	-0.020
0	0.6500			52.5%	0.05	0.0090	-0.022	112	18.95	22.60				-0.98	0.0111	-0.021
0	0.6400			54.1%	0.04	0.0084	-0.021	113	19.95	23.60				-0.98	0.0101	-0.021
0	0.6300			55.6%	0.04	0.0078	-0.021	114	21.40	24.60			50.5%	-0.98	0.0093	-0.022
0	0.6200		6	57.1%	0.04	0.0073	-0.020	115	21.95	25.60				-0.98	0.0086	-0.022
0	0.6100			58.6%	0.04	0.0068	-0.020	116	22.95	26.60				-0.98	0.0079	-0.022
0	0.6100			60.2%	0.03	0.0064	-0.019	117	23.95	27.60				-0.99	0.0073	-0.023
0	0.6000			61.6%	0.03	0.0060	-0.019	118	24.95	28.45				-0.99	0.0068	-0.023
0	0.6000			64.8%	0.03	0.0053	-0.018	120	26.95	30.60				-0.99	0.0058	-0.024
0	0.5900			72.0%	0.02	0.0041	-0.017	125	32.40	35.60			66.8%	-0.99	0.0036	-0.029
0	0.5900			79.1%	0.02	0.0033	-0.016	130	36.80	40.60				-1.00	0.0023	-0.032
0	0.5900			85.7%	0.02	0.0027	-0.015	135	41.75	46.00				-1.00	0.0014	-0.035

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Sep 25, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

WYNN cadeia de opções Wynn Resorts, Limited

Sorriso de volatilidade — Sep 25, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia