WYNN 期权链 Wynn Resorts, Limited
Cboe delayed options data · 截至 18:45 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±10.4% (67.73–83.48) · ATM IV 43.7% · P/C 未平仓量 0.46
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 23.85 | 27.15 | 0.99 | 0.0020 | -0.003 | 50 | 0 | 0.1100 | 6,532 | 63.5% | -0.01 | 0.0022 | -0.007 | ||||
| 18.90 | 22.20 | 0.98 | 0.0039 | -0.007 | 55 | 0 | 0.2200 | 223 | 56.0% | -0.02 | 0.0043 | -0.010 | ||||
| 14.40 | 16.70 | 6 | 0.95 | 0.0090 | -0.016 | 60 | 0.2400 | 0.3000 | 32 | 362 | 50.9% | -0.05 | 0.0095 | -0.019 | ||
| 10.65 | 13.35 | 35.0% | 0.90 | 0.0166 | -0.029 | 64 | 0.4100 | 1.03 | 51.3% | -0.11 | 0.0172 | -0.031 | ||||
| 10.00 | 12.30 | 89 | 38.1% | 0.88 | 0.0190 | -0.033 | 65 | 0.6600 | 0.8900 | 3 | 345 | 49.1% | -0.13 | 0.0194 | -0.035 | |
| 9.40 | 11.05 | 37.3% | 0.86 | 0.0214 | -0.036 | 66 | 0.7700 | 1.04 | 3 | 48.2% | -0.15 | 0.0218 | -0.038 | |||
| 8.30 | 10.75 | 41.1% | 0.83 | 0.0240 | -0.040 | 67 | 0.9600 | 1.37 | 1 | 49.2% | -0.17 | 0.0243 | -0.042 | |||
| 7.85 | 10.05 | 1 | 37.8% | 0.82 | 0.0252 | -0.042 | 67.5 | 0.9300 | 1.45 | 11 | 47.7% | -0.19 | 0.0256 | -0.044 | ||
| 7.45 | 9.55 | 37.2% | 0.81 | 0.0265 | -0.044 | 68 | 1.18 | 1.50 | 48.2% | -0.20 | 0.0268 | -0.046 | ||||
| 7.20 | 8.60 | 40.7% | 0.78 | 0.0290 | -0.048 | 69 | 1.34 | 1.95 | 2 | 48.8% | -0.23 | 0.0293 | -0.049 | |||
| 6.70 | 7.65 | 57 | 41.1% | 0.75 | 0.0315 | -0.051 | 70 | 1.63 | 1.96 | 5 | 506 | 46.7% | -0.26 | 0.0316 | -0.052 | |
| 6.45 | 6.90 | 43.9% | 0.71 | 0.0338 | -0.054 | 71 | 1.90 | 2.30 | 3 | 46.4% | -0.29 | 0.0339 | -0.055 | |||
| 5.25 | 6.55 | 42.3% | 0.68 | 0.0359 | -0.057 | 72 | 2.12 | 2.66 | 45.5% | -0.33 | 0.0359 | -0.057 | ||||
| 5.15 | 5.95 | 41.9% | 0.66 | 0.0369 | -0.058 | 72.5 | 2.39 | 2.88 | 7 | 206 | 46.1% | -0.35 | 0.0368 | -0.058 | ||
| 5.15 | 5.75 | 44.4% | 0.64 | 0.0378 | -0.059 | 73 | 2.61 | 2.98 | 45.6% | -0.37 | 0.0377 | -0.059 | ||||
| 4.10 | 5.00 | 40.5% | 0.60 | 0.0393 | -0.060 | 74 | 2.87 | 3.55 | 45.3% | -0.41 | 0.0391 | -0.060 | ||||
| 4.00 | 4.40 | 3 | 166 | 42.6% | 0.56 | 0.0403 | -0.061 | 75 | 3.45 | 4.05 | 6 | 1,021 | 46.0% | -0.45 | 0.0401 | -0.061 |
| 3.40 | 3.95 | 1 | 42.2% | 0.52 | 0.0410 | -0.061 | 76 | 3.80 | 4.60 | 45.2% | -0.49 | 0.0406 | -0.061 | |||
| 3.00 | 3.70 | 4 | 43.6% | 0.48 | 0.0411 | -0.061 | 77 | 4.50 | 5.50 | 47.9% | -0.53 | 0.0407 | -0.060 | |||
| 2.75 | 3.80 | 2 | 171 | 45.1% | 0.46 | 0.0409 | -0.061 | 77.5 | 4.70 | 5.50 | 174 | 45.8% | -0.55 | 0.0406 | -0.060 | |
| 2.43 | 3.15 | 10 | 41.9% | 0.44 | 0.0407 | -0.060 | 78 | 4.85 | 5.70 | 44.4% | -0.57 | 0.0403 | -0.060 | |||
| 2.26 | 2.70 | 10 | 42.5% | 0.40 | 0.0399 | -0.059 | 79 | 5.70 | 6.45 | 46.3% | -0.61 | 0.0395 | -0.058 | |||
| 2.09 | 2.27 | 11 | 1,100 | 42.9% | 0.36 | 0.0388 | -0.057 | 80 | 6.30 | 6.95 | 1 | 1,252 | 44.9% | -0.64 | 0.0384 | -0.056 |
| 1.66 | 2.10 | 3 | 42.8% | 0.33 | 0.0373 | -0.055 | 81 | 6.90 | 7.85 | 45.5% | -0.68 | 0.0369 | -0.054 | |||
| 1.38 | 1.78 | 3 | 42.3% | 0.29 | 0.0356 | -0.052 | 82 | 7.75 | 8.35 | 44.9% | -0.71 | 0.0352 | -0.051 | |||
| 1.40 | 1.60 | 3 | 317 | 42.8% | 0.28 | 0.0347 | -0.051 | 82.5 | 8.00 | 9.45 | 61 | 48.8% | -0.73 | 0.0342 | -0.049 | |
| 1.11 | 1.51 | 2 | 41.7% | 0.26 | 0.0337 | -0.049 | 83 | 8.30 | 10.00 | 49.4% | -0.74 | 0.0333 | -0.048 | |||
| 1.02 | 1.31 | 1 | 42.5% | 0.23 | 0.0316 | -0.046 | 84 | 9.10 | 11.15 | 52.2% | -0.77 | 0.0312 | -0.044 | |||
| 0.8600 | 1.15 | 33 | 1,523 | 42.8% | 0.20 | 0.0294 | -0.042 | 85 | 10.10 | 11.25 | 2,604 | 48.9% | -0.80 | 0.0290 | -0.041 | |
| 0.7100 | 0.9600 | 42.5% | 0.18 | 0.0271 | -0.039 | 86 | 10.55 | 12.85 | 52.1% | -0.83 | 0.0268 | -0.037 | ||||
| 0.6100 | 0.8000 | 42.6% | 0.15 | 0.0248 | -0.035 | 87 | 11.40 | 13.70 | 52.5% | -0.85 | 0.0244 | -0.033 | ||||
| 0.6000 | 0.7300 | 21 | 1,657 | 43.0% | 0.14 | 0.0236 | -0.033 | 87.5 | 11.80 | 14.15 | 322 | 52.6% | -0.86 | 0.0233 | -0.032 | |
| 0.3400 | 0.7200 | 41.3% | 0.13 | 0.0225 | -0.032 | 88 | 11.95 | 14.65 | 50.9% | -0.87 | 0.0222 | -0.030 | ||||
| 0.3000 | 0.4500 | 21 | 1,750 | 41.7% | 0.10 | 0.0183 | -0.026 | 90 | 14.30 | 16.00 | 295 | 53.0% | -0.90 | 0.0181 | -0.024 | |
| 0.2200 | 0.3500 | 6 | 766 | 43.7% | 0.07 | 0.0141 | -0.021 | 92.5 | 16.60 | 18.25 | 5,521 | 53.9% | -0.93 | 0.0142 | -0.019 | |
| 0.0800 | 0.6700 | 1,913 | 51.0% | 0.06 | 0.0110 | -0.018 | 95 | 18.90 | 21.20 | 313 | 61.8% | -0.95 | 0.0116 | -0.016 | ||
| 0.0400 | 0.1700 | 2 | 2,471 | 43.6% | 0.04 | 0.0087 | -0.015 | 97.5 | 21.00 | 23.70 | 125 | 62.1% | -0.96 | 0.0099 | -0.015 | |
| 0.0200 | 0.5000 | 20 | 1,443 | 55.3% | 0.04 | 0.0070 | -0.013 | 100 | 23.25 | 26.15 | 3 | 62.4% | -0.97 | 0.0087 | -0.013 | |
| 0 | 0.1700 | 15 | 3,199 | 52.2% | 0.03 | 0.0048 | -0.011 | 105 | 27.75 | 31.45 | 67.5% | -0.99 | 0.0069 | -0.011 | ||
| 0 | 0.4800 | 2,656 | 68.7% | 0.02 | 0.0035 | -0.009 | 110 | 32.95 | 36.45 | 78.9% | -0.99 | 0.0040 | -0.010 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。