WYNN chaîne d'options Wynn Resorts, Limited
Cboe delayed options data · au 18:39 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±4.9% (86.53–95.53) · ATM IV 30.1% · P/C open interest 0.17
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 42.40 | 45.60 | 175.5% | 1.00 | 0.0003 | 0.000 | 47.5 | 0 | 2.12 | 20 | 225.9% | -0.00 | 0.0003 | -0.004 | |||
| 40.10 | 43.10 | 171.5% | 1.00 | 0.0003 | 0.000 | 50 | 0 | 0.2000 | 34 | 136.1% | -0.00 | 0.0003 | -0.004 | |||
| 34.90 | 38.10 | 139.3% | 1.00 | 0.0005 | 0.000 | 55 | 0 | 0.8500 | 195 | 148.9% | -0.00 | 0.0005 | -0.004 | |||
| 29.85 | 33.15 | 117.7% | 1.00 | 0.0008 | 0.000 | 60 | 0 | 0.1500 | 283 | 94.6% | -0.00 | 0.0008 | -0.005 | |||
| 24.85 | 27.70 | 6 | 74.9% | 0.99 | 0.0013 | 0.000 | 65 | 0 | 0.6800 | 230 | 101.6% | -0.01 | 0.0013 | -0.006 | ||
| 20.10 | 23.15 | 1 | 85.7% | 0.99 | 0.0023 | 0.000 | 70 | 0 | 0.1800 | 195 | 65.0% | -0.01 | 0.0023 | -0.007 | ||
| 15.20 | 17.75 | 4 | 60.0% | 0.99 | 0.0043 | -0.001 | 75 | 0 | 0.5500 | 145 | 62.0% | -0.01 | 0.0043 | -0.009 | ||
| 12.75 | 15.30 | 7 | 53.8% | 0.98 | 0.0065 | -0.004 | 77.5 | 0 | 0.5700 | 223 | 54.0% | -0.02 | 0.0066 | -0.011 | ||
| 10.55 | 12.80 | 31 | 50.6% | 0.97 | 0.0112 | -0.010 | 80 | 0.0100 | 0.7500 | 333 | 49.1% | -0.03 | 0.0113 | -0.016 | ||
| 7.55 | 10.10 | 17 | 27.4% | 0.93 | 0.0207 | -0.021 | 82.5 | 0.0400 | 0.6400 | 446 | 39.0% | -0.07 | 0.0209 | -0.026 | ||
| 6.15 | 7.80 | 57 | 39.0% | 0.87 | 0.0358 | -0.038 | 85 | 0.2000 | 0.6400 | 493 | 32.3% | -0.13 | 0.0362 | -0.042 | ||
| 4.75 | 6.90 | 31.8% | 0.83 | 0.0431 | -0.046 | 86 | 0.3300 | 0.9700 | 12 | 33.5% | -0.17 | 0.0436 | -0.049 | |||
| 4.10 | 5.90 | 31.0% | 0.78 | 0.0507 | -0.053 | 87 | 0.4400 | 0.9500 | 7 | 30.2% | -0.22 | 0.0513 | -0.056 | |||
| 3.70 | 5.50 | 75 | 30.6% | 0.76 | 0.0544 | -0.056 | 87.5 | 0.5200 | 1.00 | 303 | 29.2% | -0.24 | 0.0552 | -0.059 | ||
| 3.50 | 5.10 | 31.6% | 0.73 | 0.0581 | -0.060 | 88 | 0.6200 | 1.15 | 13 | 29.0% | -0.27 | 0.0589 | -0.062 | |||
| 2.93 | 4.85 | 35.4% | 0.67 | 0.0647 | -0.065 | 89 | 0.8700 | 1.52 | 41 | 29.0% | -0.33 | 0.0656 | -0.067 | |||
| 2.39 | 3.70 | 234 | 31.9% | 0.60 | 0.0697 | -0.069 | 90 | 1.17 | 2.15 | 987 | 30.1% | -0.40 | 0.0708 | -0.071 | ||
| 1.79 | 3.20 | 50 | 31.7% | 0.53 | 0.0724 | -0.071 | 91 | 1.53 | 2.48 | 134 | 28.5% | -0.47 | 0.0737 | -0.072 | ||
| 1.40 | 2.40 | 85 | 30.0% | 0.46 | 0.0725 | -0.071 | 92 | 2.00 | 3.30 | 122 | 30.0% | -0.55 | 0.0738 | -0.072 | ||
| 1.22 | 2.15 | 118 | 30.0% | 0.42 | 0.0715 | -0.070 | 92.5 | 2.35 | 3.35 | 603 | 28.7% | -0.58 | 0.0730 | -0.071 | ||
| 1.14 | 2.04 | 104 | 31.3% | 0.39 | 0.0700 | -0.069 | 93 | 2.50 | 4.10 | 24 | 30.6% | -0.62 | 0.0715 | -0.069 | ||
| 0.9200 | 1.69 | 4 | 32.1% | 0.32 | 0.0654 | -0.065 | 94 | 3.05 | 4.90 | 18 | 30.7% | -0.69 | 0.0670 | -0.065 | ||
| 0.7300 | 1.25 | 193 | 31.7% | 0.27 | 0.0593 | -0.059 | 95 | 3.65 | 5.65 | 319 | 29.8% | -0.75 | 0.0609 | -0.059 | ||
| 0.4400 | 1.19 | 68 | 32.7% | 0.21 | 0.0523 | -0.052 | 96 | 4.45 | 6.50 | 4 | 30.5% | -0.80 | 0.0538 | -0.052 | ||
| 0.3800 | 0.9300 | 67 | 33.4% | 0.17 | 0.0451 | -0.046 | 97 | 5.10 | 7.30 | 12 | 28.0% | -0.84 | 0.0463 | -0.044 | ||
| 0.1600 | 0.8400 | 239 | 31.9% | 0.15 | 0.0415 | -0.042 | 97.5 | 5.50 | 7.85 | 1,537 | 28.8% | -0.86 | 0.0430 | -0.041 | ||
| 0.3300 | 0.7600 | 126 | 34.5% | 0.13 | 0.0381 | -0.040 | 98 | 6.30 | 8.25 | 2 | 32.9% | -0.88 | 0.0396 | -0.037 | ||
| 0.0400 | 0.5400 | 35 | 31.2% | 0.11 | 0.0319 | -0.035 | 99 | 6.90 | 8.65 | -0.91 | 0.0348 | -0.032 | ||||
| 0.1300 | 0.3000 | 811 | 31.5% | 0.09 | 0.0267 | -0.030 | 100 | 7.85 | 10.30 | 933 | 32.6% | -0.93 | 0.0305 | -0.028 | ||
| 0.1000 | 0.4900 | 35 | 36.7% | 0.07 | 0.0225 | -0.027 | 101 | 8.80 | 10.90 | 1 | -0.95 | 0.0270 | -0.026 | |||
| 0.0200 | 0.4500 | 6 | 37.3% | 0.06 | 0.0191 | -0.025 | 102 | 9.80 | 12.30 | 36.6% | -0.96 | 0.0237 | -0.025 | |||
| 0 | 0.4200 | 58 | 38.7% | 0.05 | 0.0164 | -0.023 | 103 | 10.35 | 13.20 | 1 | -0.97 | 0.0198 | -0.026 | |||
| 0 | 0.7500 | 24 | 47.0% | 0.05 | 0.0141 | -0.021 | 104 | 11.35 | 13.75 | -0.97 | 0.0166 | -0.028 | ||||
| 0 | 0.3400 | 2 | 1,109 | 41.5% | 0.04 | 0.0123 | -0.020 | 105 | 12.35 | 14.50 | 1,136 | -0.98 | 0.0140 | -0.029 | ||
| 0 | 0.7500 | 17 | 52.0% | 0.04 | 0.0108 | -0.018 | 106 | 13.20 | 16.00 | -0.98 | 0.0117 | -0.030 | ||||
| 0 | 0.5600 | 2 | 50.8% | 0.03 | 0.0095 | -0.017 | 107 | 14.35 | 17.00 | -0.99 | 0.0094 | -0.033 | ||||
| 0 | 0.7500 | 10 | 56.7% | 0.03 | 0.0085 | -0.016 | 108 | 15.35 | 17.75 | -0.99 | 0.0076 | -0.035 | ||||
| 0 | 0.6000 | 20 | 56.1% | 0.03 | 0.0076 | -0.015 | 109 | 16.35 | 18.75 | -0.99 | 0.0062 | -0.037 | ||||
| 0 | 0.1200 | 2,295 | 43.8% | 0.02 | 0.0068 | -0.015 | 110 | 17.45 | 19.65 | 67 | -0.99 | 0.0050 | -0.038 | |||
| 0 | 0.5700 | 17 | 59.8% | 0.02 | 0.0061 | -0.014 | 111 | 18.35 | 20.75 | -1.00 | 0.0040 | -0.039 | ||||
| 0 | 0.5100 | 90 | 60.6% | 0.02 | 0.0055 | -0.013 | 112 | 19.35 | 21.75 | -1.00 | 0.0033 | -0.041 | ||||
| 0 | 0.5500 | 28 | 63.6% | 0.02 | 0.0050 | -0.013 | 113 | 20.05 | 23.05 | -1.00 | 0.0027 | -0.043 | ||||
| 0 | 0.5500 | 19 | 65.6% | 0.02 | 0.0046 | -0.012 | 114 | 21.05 | 24.05 | -1.00 | 0.0022 | -0.044 | ||||
| 0 | 0.5500 | 4,027 | 67.6% | 0.02 | 0.0042 | -0.012 | 115 | 22.10 | 25.25 | 16 | -1.00 | 0.0018 | -0.045 | |||
| 0 | 0.2400 | 19.2K | 66.9% | 0.01 | 0.0028 | -0.010 | 120 | 27.05 | 30.35 | 1 | -1.00 | 0.0005 | -0.049 | |||
| 0 | 0.2900 | 13.6K | 77.3% | 0.01 | 0.0020 | -0.008 | 125 | 32.05 | 35.35 | -1.00 | 0.0002 | -0.052 | ||||
| 0 | 0.5300 | 4,021 | 93.9% | 0.01 | 0.0015 | -0.007 | 130 | 37.05 | 40.40 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 0.5300 | 623 | 101.8% | 0.01 | 0.0012 | -0.006 | 135 | 41.95 | 45.50 | -1.00 | 0.0000 | -0.055 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs