WYNN option chain Wynn Resorts, Limited
Cboe delayed options data · के अनुसार 15:46 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±10.7% (67.47–83.56) · ATM IV 44.6% · P/C ओपन इंटरेस्ट 0.46
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 23.85 | 26.75 | 0.99 | 0.0020 | -0.003 | 50 | 0 | 0.1100 | 6,532 | 63.2% | -0.01 | 0.0023 | -0.007 | ||||
| 18.90 | 21.80 | 0.98 | 0.0040 | -0.007 | 55 | 0 | 0.2200 | 223 | 55.7% | -0.02 | 0.0044 | -0.010 | ||||
| 14.40 | 16.70 | 6 | 0.95 | 0.0091 | -0.016 | 60 | 0.1200 | 0.7100 | 362 | 55.9% | -0.05 | 0.0097 | -0.019 | |||
| 10.65 | 13.35 | 39.5% | 0.90 | 0.0169 | -0.029 | 64 | 0.4100 | 1.03 | 50.9% | -0.11 | 0.0174 | -0.031 | ||||
| 10.00 | 12.35 | 89 | 41.8% | 0.88 | 0.0192 | -0.033 | 65 | 0.6500 | 0.9300 | 2 | 345 | 49.0% | -0.13 | 0.0197 | -0.035 | |
| 9.35 | 11.05 | 39.3% | 0.86 | 0.0217 | -0.037 | 66 | 0.8100 | 1.04 | 3 | 48.1% | -0.15 | 0.0222 | -0.038 | |||
| 8.30 | 10.75 | 43.0% | 0.83 | 0.0243 | -0.041 | 67 | 0.9300 | 1.21 | 1 | 47.1% | -0.18 | 0.0246 | -0.042 | |||
| 7.85 | 10.05 | 1 | 39.8% | 0.82 | 0.0255 | -0.042 | 67.5 | 0.9300 | 1.60 | 11 | 48.5% | -0.19 | 0.0259 | -0.044 | ||
| 7.45 | 9.55 | 39.0% | 0.81 | 0.0268 | -0.044 | 68 | 1.11 | 1.81 | 49.6% | -0.20 | 0.0271 | -0.046 | ||||
| 7.20 | 8.60 | 42.1% | 0.78 | 0.0294 | -0.048 | 69 | 1.28 | 1.95 | 47.9% | -0.23 | 0.0296 | -0.049 | ||||
| 6.50 | 7.60 | 57 | 40.4% | 0.74 | 0.0318 | -0.051 | 70 | 1.50 | 2.00 | 1 | 506 | 45.6% | -0.27 | 0.0320 | -0.052 | |
| 6.15 | 6.85 | 42.5% | 0.71 | 0.0341 | -0.054 | 71 | 1.84 | 2.10 | 44.2% | -0.30 | 0.0341 | -0.055 | ||||
| 5.25 | 6.55 | 43.2% | 0.67 | 0.0362 | -0.057 | 72 | 2.08 | 2.85 | 45.9% | -0.33 | 0.0361 | -0.057 | ||||
| 5.10 | 5.85 | 41.8% | 0.66 | 0.0371 | -0.058 | 72.5 | 2.48 | 2.84 | 4 | 206 | 45.9% | -0.35 | 0.0370 | -0.058 | ||
| 4.90 | 5.75 | 43.6% | 0.64 | 0.0380 | -0.059 | 73 | 2.59 | 3.55 | 48.2% | -0.37 | 0.0379 | -0.059 | ||||
| 4.10 | 5.05 | 41.5% | 0.60 | 0.0394 | -0.060 | 74 | 2.87 | 3.75 | 45.8% | -0.41 | 0.0392 | -0.060 | ||||
| 4.00 | 4.40 | 3 | 166 | 43.2% | 0.56 | 0.0405 | -0.061 | 75 | 3.50 | 4.25 | 2 | 1,021 | 46.8% | -0.45 | 0.0402 | -0.060 |
| 3.25 | 4.10 | 42.8% | 0.52 | 0.0411 | -0.061 | 76 | 3.95 | 4.80 | 46.5% | -0.49 | 0.0408 | -0.061 | ||||
| 2.85 | 3.80 | 43.8% | 0.48 | 0.0412 | -0.061 | 77 | 4.55 | 5.55 | 47.8% | -0.53 | 0.0408 | -0.060 | ||||
| 2.55 | 3.85 | 2 | 171 | 44.7% | 0.46 | 0.0411 | -0.060 | 77.5 | 4.70 | 5.65 | 174 | 45.9% | -0.55 | 0.0407 | -0.059 | |
| 2.43 | 3.25 | 10 | 42.9% | 0.44 | 0.0408 | -0.060 | 78 | 4.85 | 6.55 | 48.4% | -0.57 | 0.0404 | -0.059 | |||
| 2.11 | 2.60 | 1 | 41.4% | 0.40 | 0.0400 | -0.058 | 79 | 5.75 | 6.55 | 46.3% | -0.61 | 0.0396 | -0.057 | |||
| 1.95 | 2.25 | 1 | 1,100 | 42.3% | 0.36 | 0.0389 | -0.056 | 80 | 6.35 | 7.55 | 1 | 1,252 | 47.9% | -0.65 | 0.0384 | -0.055 |
| 1.54 | 2.10 | 3 | 42.4% | 0.32 | 0.0374 | -0.054 | 81 | 7.10 | 7.90 | 46.1% | -0.68 | 0.0369 | -0.053 | |||
| 1.34 | 1.90 | 2 | 43.1% | 0.29 | 0.0356 | -0.051 | 82 | 7.55 | 8.60 | 44.1% | -0.72 | 0.0352 | -0.050 | |||
| 1.18 | 1.55 | 1 | 317 | 41.3% | 0.27 | 0.0346 | -0.050 | 82.5 | 8.20 | 9.50 | 61 | 49.3% | -0.73 | 0.0342 | -0.048 | |
| 1.11 | 1.76 | 2 | 43.8% | 0.26 | 0.0336 | -0.048 | 83 | 8.45 | 10.00 | 49.3% | -0.75 | 0.0332 | -0.047 | |||
| 1.00 | 1.33 | 42.9% | 0.23 | 0.0314 | -0.045 | 84 | 9.25 | 11.15 | 52.0% | -0.78 | 0.0310 | -0.043 | ||||
| 0.8800 | 1.00 | 8 | 1,523 | 42.1% | 0.20 | 0.0292 | -0.042 | 85 | 10.25 | 11.50 | 2,604 | 50.5% | -0.80 | 0.0288 | -0.040 | |
| 0.7100 | 1.13 | 44.3% | 0.18 | 0.0268 | -0.038 | 86 | 10.55 | 12.85 | 50.6% | -0.83 | 0.0265 | -0.037 | ||||
| 0.5800 | 0.8100 | 42.7% | 0.15 | 0.0246 | -0.035 | 87 | 11.40 | 13.70 | 50.9% | -0.85 | 0.0243 | -0.033 | ||||
| 0.6200 | 0.6800 | 3 | 1,657 | 42.9% | 0.14 | 0.0235 | -0.034 | 87.5 | 11.80 | 14.15 | 322 | 51.0% | -0.86 | 0.0232 | -0.032 | |
| 0.4200 | 0.7700 | 42.9% | 0.14 | 0.0224 | -0.033 | 88 | 11.95 | 14.65 | 49.2% | -0.87 | 0.0221 | -0.031 | ||||
| 0.3000 | 0.5300 | 1,750 | 43.0% | 0.11 | 0.0185 | -0.028 | 90 | 14.65 | 16.00 | 295 | 54.4% | -0.90 | 0.0183 | -0.026 | ||
| 0.2000 | 0.4300 | 3 | 766 | 44.9% | 0.08 | 0.0146 | -0.024 | 92.5 | 16.45 | 18.50 | 5,521 | 52.6% | -0.92 | 0.0148 | -0.022 | |
| 0.0700 | 0.6800 | 1,913 | 51.2% | 0.06 | 0.0117 | -0.020 | 95 | 18.90 | 21.20 | 313 | 59.5% | -0.94 | 0.0124 | -0.019 | ||
| 0.0300 | 0.6200 | 2,471 | 53.9% | 0.05 | 0.0095 | -0.018 | 97.5 | 21.00 | 23.70 | 125 | 59.2% | -0.95 | 0.0106 | -0.017 | ||
| 0.0100 | 0.5700 | 1,443 | 56.6% | 0.04 | 0.0079 | -0.016 | 100 | 23.25 | 26.15 | 3 | 58.8% | -0.96 | 0.0095 | -0.017 | ||
| 0.0100 | 0.1700 | 15 | 3,199 | 52.8% | 0.03 | 0.0056 | -0.014 | 105 | 28.75 | 31.15 | 75.2% | -0.98 | 0.0073 | -0.015 | ||
| 0 | 0.4800 | 2,656 | 68.8% | 0.02 | 0.0042 | -0.012 | 110 | 32.55 | 36.65 | 70.0% | -0.99 | 0.0054 | -0.013 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 20, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs