FIVE Optionskette Five Below, Inc.
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±9.6% (201.94–244.74) · ATM IV 40.3% · P/C Open Interest 1.29
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 106.90 | 111.00 | 1 | 114.6% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 2.15 | 3 | 130.8% | -0.00 | 0.0001 | -0.002 | ||
| 102.00 | 106.00 | 3 | 109.1% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.15 | 18 | 123.4% | -0.00 | 0.0001 | -0.003 | ||
| 96.90 | 101.00 | 100.4% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.15 | 8 | 116.4% | -0.00 | 0.0001 | -0.004 | |||
| 91.90 | 96.00 | 1 | 93.8% | 1.00 | 0.0002 | 0.000 | 130 | 0 | 2.15 | 15 | 109.6% | -0.00 | 0.0002 | -0.005 | ||
| 86.90 | 91.10 | 1 | 88.9% | 0.99 | 0.0002 | 0.000 | 135 | 0 | 0.9500 | 13 | 88.8% | -0.00 | 0.0002 | -0.006 | ||
| 82.10 | 86.10 | 85.5% | 0.99 | 0.0003 | 0.000 | 140 | 0 | 0.7500 | 8 | 80.0% | -0.00 | 0.0003 | -0.009 | |||
| 77.10 | 81.10 | 79.4% | 0.99 | 0.0005 | -0.002 | 145 | 0 | 0.7500 | 4 | 74.8% | -0.01 | 0.0005 | -0.011 | |||
| 72.10 | 76.20 | 2 | 74.7% | 0.99 | 0.0006 | -0.005 | 150 | 0 | 0.7500 | 5 | 69.6% | -0.01 | 0.0006 | -0.014 | ||
| 67.10 | 71.20 | 2 | 69.0% | 0.99 | 0.0008 | -0.010 | 155 | 0 | 0.7500 | 6 | 64.7% | -0.01 | 0.0008 | -0.018 | ||
| 62.30 | 66.30 | 1 | 66.5% | 0.98 | 0.0012 | -0.015 | 160 | 0 | 0.7500 | 208 | 59.8% | -0.02 | 0.0012 | -0.023 | ||
| 57.90 | 61.20 | 5 | 65.1% | 0.97 | 0.0015 | -0.022 | 165 | 0 | 1.85 | 21 | 65.5% | -0.02 | 0.0015 | -0.029 | ||
| 53.00 | 56.10 | 3 | 59.5% | 0.97 | 0.0020 | -0.030 | 170 | 0.0500 | 0.4500 | 1 | 67 | 47.1% | -0.03 | 0.0021 | -0.037 | |
| 48.10 | 51.40 | 4 | 56.7% | 0.96 | 0.0027 | -0.040 | 175 | 0.1000 | 1.75 | 46 | 55.0% | -0.04 | 0.0027 | -0.046 | ||
| 43.80 | 46.30 | 9 | 54.6% | 0.94 | 0.0036 | -0.051 | 180 | 0.3500 | 1.25 | 53 | 48.3% | -0.06 | 0.0036 | -0.057 | ||
| 38.60 | 41.90 | 6 | 50.9% | 0.92 | 0.0046 | -0.064 | 185 | 0.6000 | 1.90 | 34 | 48.4% | -0.08 | 0.0046 | -0.069 | ||
| 34.00 | 37.60 | 7 | 49.8% | 0.90 | 0.0058 | -0.079 | 190 | 1.05 | 2.45 | 179 | 47.5% | -0.10 | 0.0058 | -0.083 | ||
| 30.10 | 32.20 | 20 | 46.3% | 0.86 | 0.0073 | -0.094 | 195 | 1.45 | 2.70 | 70 | 44.3% | -0.13 | 0.0073 | -0.098 | ||
| 25.30 | 28.10 | 2 | 85 | 43.7% | 0.82 | 0.0089 | -0.111 | 200 | 2.40 | 3.30 | 307 | 43.3% | -0.17 | 0.0089 | -0.114 | |
| 18.40 | 19.80 | 68 | 42.2% | 0.72 | 0.0122 | -0.141 | 210 | 4.20 | 5.70 | 6 | 242 | 40.7% | -0.28 | 0.0123 | -0.144 | |
| 11.90 | 13.80 | 123 | 41.2% | 0.58 | 0.0146 | -0.160 | 220 | 8.10 | 9.00 | 6 | 384 | 39.5% | -0.42 | 0.0147 | -0.162 | |
| 7.50 | 8.90 | 4 | 229 | 40.9% | 0.43 | 0.0150 | -0.159 | 230 | 12.70 | 15.30 | 130 | 39.6% | -0.57 | 0.0151 | -0.160 | |
| 4.20 | 5.00 | 3 | 381 | 39.3% | 0.30 | 0.0132 | -0.140 | 240 | 18.90 | 21.70 | 39 | 37.4% | -0.71 | 0.0134 | -0.141 | |
| 2.00 | 2.75 | 98 | 38.3% | 0.19 | 0.0103 | -0.113 | 250 | 27.10 | 29.70 | 30 | 37.5% | -0.81 | 0.0106 | -0.113 | ||
| 1.20 | 1.60 | 1 | 80 | 39.9% | 0.12 | 0.0074 | -0.085 | 260 | 36.00 | 38.80 | 50 | 38.0% | -0.88 | 0.0078 | -0.085 | |
| 0.5500 | 1.40 | 1 | 41 | 42.9% | 0.08 | 0.0052 | -0.062 | 270 | 45.30 | 47.90 | -0.93 | 0.0056 | -0.061 | |||
| 0 | 1.50 | 69 | 46.3% | 0.05 | 0.0035 | -0.045 | 280 | 54.70 | 57.50 | -0.96 | 0.0040 | -0.044 | ||||
| 0 | 1.70 | 7 | 53.2% | 0.03 | 0.0024 | -0.033 | 290 | 64.80 | 68.00 | -0.98 | 0.0028 | -0.031 | ||||
| 0.0500 | 0.4000 | 1 | 82 | 46.8% | 0.02 | 0.0016 | -0.024 | 300 | 75.00 | 78.00 | -0.99 | 0.0015 | -0.020 | |||
| 0 | 0.4000 | 50 | 50.3% | 0.01 | 0.0011 | -0.017 | 310 | 85.00 | 88.00 | -1.00 | 0.0005 | -0.016 | ||||
| 0 | 0.7500 | 34 | 59.5% | 0.01 | 0.0008 | -0.013 | 320 | 94.50 | 98.60 | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 0.7500 | 38 | 63.7% | 0.01 | 0.0006 | -0.010 | 330 | 104.50 | 108.50 | -1.00 | 0.0000 | -0.016 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.