FIVE optieketen Five Below, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±14.0% (219.20–290.80) · ATM IV 47.9% · P/C open interest 0.56
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 91.60 | 96.50 | 75.0% | 0.99 | 0.0005 | -0.001 | 150 | 0 | 1.05 | 73.6% | -0.01 | 0.0005 | -0.017 | ||||
| 86.70 | 91.50 | 71.0% | 0.98 | 0.0007 | -0.006 | 155 | 0 | 2.20 | 79.4% | -0.01 | 0.0007 | -0.021 | ||||
| 82.00 | 86.50 | 70.7% | 0.98 | 0.0009 | -0.012 | 160 | 0 | 2.25 | 75.0% | -0.02 | 0.0009 | -0.026 | ||||
| 77.00 | 81.90 | 67.3% | 0.97 | 0.0011 | -0.019 | 165 | 0 | 2.35 | 71.0% | -0.02 | 0.0011 | -0.032 | ||||
| 72.60 | 75.80 | 58.7% | 0.97 | 0.0014 | -0.026 | 170 | 0 | 2.45 | 67.1% | -0.03 | 0.0014 | -0.039 | ||||
| 67.70 | 71.00 | 56.6% | 0.96 | 0.0018 | -0.035 | 175 | 0 | 2.60 | 1 | 63.5% | -0.04 | 0.0018 | -0.047 | |||
| 63.10 | 66.40 | 57.2% | 0.95 | 0.0022 | -0.045 | 180 | 0.3000 | 1.60 | 6 | 55.1% | -0.05 | 0.0022 | -0.056 | |||
| 58.40 | 61.70 | 55.7% | 0.93 | 0.0026 | -0.056 | 185 | 0 | 3.10 | 1 | 1 | 57.1% | -0.06 | 0.0027 | -0.066 | ||
| 53.80 | 57.20 | 55.0% | 0.92 | 0.0032 | -0.067 | 190 | 0.1000 | 3.40 | 1 | 1 | 54.4% | -0.08 | 0.0032 | -0.077 | ||
| 49.40 | 52.80 | 5 | 54.6% | 0.90 | 0.0038 | -0.080 | 195 | 0.4500 | 3.70 | 1 | 45 | 52.4% | -0.10 | 0.0038 | -0.089 | |
| 45.50 | 48.40 | 5 | 54.9% | 0.88 | 0.0045 | -0.093 | 200 | 1.30 | 4.80 | 9 | 140 | 56.7% | -0.12 | 0.0045 | -0.101 | |
| 37.30 | 40.30 | 2 | 53.7% | 0.82 | 0.0060 | -0.121 | 210 | 4.10 | 6.50 | 9 | 10 | 54.9% | -0.18 | 0.0060 | -0.127 | |
| 29.80 | 32.50 | 51.9% | 0.75 | 0.0075 | -0.146 | 220 | 5.50 | 8.70 | 101 | 5 | 51.1% | -0.25 | 0.0075 | -0.151 | ||
| 22.80 | 26.00 | 3 | 2 | 50.7% | 0.67 | 0.0088 | -0.167 | 230 | 9.00 | 11.60 | 9 | 5 | 49.8% | -0.34 | 0.0088 | -0.170 |
| 17.50 | 20.00 | 3 | 6 | 50.1% | 0.57 | 0.0096 | -0.178 | 240 | 13.10 | 16.30 | 9 | 39 | 49.6% | -0.43 | 0.0097 | -0.181 |
| 12.40 | 15.20 | 4 | 12 | 48.9% | 0.47 | 0.0098 | -0.180 | 250 | 18.00 | 21.50 | 36 | 48.4% | -0.53 | 0.0100 | -0.181 | |
| 8.60 | 11.10 | 2 | 54 | 47.9% | 0.38 | 0.0095 | -0.172 | 260 | 24.30 | 27.60 | 47.9% | -0.62 | 0.0096 | -0.172 | ||
| 6.10 | 8.50 | 221 | 203 | 48.8% | 0.30 | 0.0086 | -0.156 | 270 | 31.50 | 34.80 | 47.9% | -0.71 | 0.0088 | -0.155 | ||
| 3.80 | 5.90 | 5 | 5 | 47.6% | 0.23 | 0.0075 | -0.136 | 280 | 39.60 | 42.60 | 48.1% | -0.78 | 0.0077 | -0.134 | ||
| 1.95 | 4.80 | 2 | 47.8% | 0.17 | 0.0062 | -0.115 | 290 | 48.20 | 51.20 | 48.6% | -0.84 | 0.0065 | -0.112 | |||
| 2.00 | 3.40 | 240 | 199 | 50.2% | 0.13 | 0.0051 | -0.095 | 300 | 57.20 | 60.30 | 49.4% | -0.88 | 0.0054 | -0.091 | ||
| 0.6000 | 2.90 | 1 | 1 | 49.6% | 0.09 | 0.0040 | -0.077 | 310 | 66.50 | 69.70 | 50.2% | -0.92 | 0.0043 | -0.071 | ||
| 0.3000 | 3.10 | 1 | 53.9% | 0.07 | 0.0032 | -0.062 | 320 | 76.10 | 79.30 | 51.5% | -0.95 | 0.0035 | -0.053 | |||
| 0 | 2.70 | 55.5% | 0.05 | 0.0025 | -0.049 | 330 | 85.80 | 89.20 | 53.7% | -0.97 | 0.0031 | -0.047 | ||||
| 0 | 2.45 | 2 | 58.4% | 0.04 | 0.0019 | -0.039 | 340 | 94.60 | 99.50 | -0.98 | 0.0024 | -0.039 | ||||
| 0 | 2.35 | 4 | 61.8% | 0.03 | 0.0015 | -0.031 | 350 | 104.70 | 109.50 | 53.5% | -0.99 | 0.0014 | -0.039 | |||
| 0 | 2.25 | 64.9% | 0.02 | 0.0011 | -0.025 | 360 | 114.90 | 119.50 | 60.6% | -1.00 | 0.0004 | -0.033 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 16, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.