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 ±17.0% (211.65–298.35) · ATM IV 44.7% · P/C open interest 0.96
| 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 | |
| 112.00 | 116.70 | 64.8% | 0.99 | 0.0004 | 0.000 | 130 | 0 | 2.20 | 15 | 79.0% | -0.01 | 0.0004 | -0.011 | |||
| 107.00 | 111.80 | 61.3% | 0.99 | 0.0004 | -0.002 | 135 | 0 | 2.25 | 13 | 75.2% | -0.01 | 0.0004 | -0.013 | |||
| 102.10 | 106.70 | 59.2% | 0.98 | 0.0006 | -0.005 | 140 | 0 | 2.30 | 6 | 71.6% | -0.01 | 0.0006 | -0.015 | |||
| 97.50 | 101.90 | 58.9% | 0.98 | 0.0007 | -0.009 | 145 | 0 | 2.40 | 4 | 68.3% | -0.02 | 0.0007 | -0.018 | |||
| 92.50 | 97.00 | 2 | 55.6% | 0.98 | 0.0009 | -0.013 | 150 | 0 | 2.50 | 5 | 65.0% | -0.02 | 0.0009 | -0.022 | ||
| 87.80 | 92.20 | 1 | 55.3% | 0.97 | 0.0010 | -0.017 | 155 | 0 | 2.65 | 62.1% | -0.03 | 0.0010 | -0.026 | |||
| 83.00 | 87.90 | 56.6% | 0.96 | 0.0013 | -0.022 | 160 | 0 | 2.80 | 41 | 59.2% | -0.04 | 0.0013 | -0.030 | |||
| 78.80 | 82.10 | 5 | 52.7% | 0.96 | 0.0015 | -0.027 | 165 | 0 | 3.10 | 9 | 56.9% | -0.04 | 0.0015 | -0.035 | ||
| 74.10 | 77.40 | 2 | 51.6% | 0.95 | 0.0018 | -0.033 | 170 | 0.5500 | 2.00 | 38 | 16 | 51.0% | -0.05 | 0.0018 | -0.041 | |
| 69.60 | 72.80 | 4 | 51.3% | 0.93 | 0.0022 | -0.040 | 175 | 0.5000 | 2.50 | 38 | 6 | 49.5% | -0.07 | 0.0022 | -0.047 | |
| 65.00 | 68.30 | 5 | 50.4% | 0.92 | 0.0025 | -0.046 | 180 | 0.9500 | 3.70 | 12 | 51.5% | -0.08 | 0.0026 | -0.053 | ||
| 60.50 | 63.90 | 6 | 49.8% | 0.91 | 0.0029 | -0.054 | 185 | 0.6500 | 4.80 | 5 | 50.1% | -0.09 | 0.0030 | -0.060 | ||
| 56.00 | 59.70 | 7 | 49.1% | 0.89 | 0.0034 | -0.061 | 190 | 1.65 | 4.70 | 19 | 48.7% | -0.11 | 0.0034 | -0.067 | ||
| 52.40 | 55.50 | 7 | 49.9% | 0.87 | 0.0038 | -0.069 | 195 | 2.00 | 6.00 | 1 | 20 | 48.6% | -0.13 | 0.0039 | -0.074 | |
| 48.00 | 51.40 | 1 | 27 | 48.7% | 0.85 | 0.0044 | -0.076 | 200 | 2.85 | 5.50 | 2 | 20 | 45.5% | -0.16 | 0.0044 | -0.082 |
| 40.70 | 43.50 | 10 | 48.2% | 0.79 | 0.0054 | -0.092 | 210 | 5.30 | 7.60 | 13 | 8 | 45.4% | -0.21 | 0.0054 | -0.096 | |
| 33.50 | 36.40 | 1 | 11 | 47.1% | 0.73 | 0.0064 | -0.105 | 220 | 8.20 | 11.30 | 2 | 27 | 46.1% | -0.27 | 0.0064 | -0.109 |
| 27.40 | 30.50 | 146 | 47.2% | 0.66 | 0.0072 | -0.116 | 230 | 11.70 | 14.80 | 2 | 137 | 45.3% | -0.34 | 0.0073 | -0.119 | |
| 21.50 | 24.50 | 24 | 61 | 45.7% | 0.58 | 0.0078 | -0.122 | 240 | 16.50 | 19.50 | 16 | 32 | 45.5% | -0.42 | 0.0079 | -0.125 |
| 16.30 | 19.60 | 6 | 16 | 44.6% | 0.50 | 0.0080 | -0.124 | 250 | 21.60 | 25.00 | 23 | 7 | 45.3% | -0.50 | 0.0082 | -0.126 |
| 12.70 | 15.50 | 10 | 44.5% | 0.43 | 0.0079 | -0.121 | 260 | 27.50 | 31.00 | 30 | 13 | 44.8% | -0.58 | 0.0082 | -0.123 | |
| 9.20 | 12.50 | 2 | 9 | 44.2% | 0.35 | 0.0076 | -0.114 | 270 | 34.30 | 37.50 | 1 | 3 | 44.3% | -0.66 | 0.0078 | -0.117 |
| 6.50 | 9.70 | 1 | 20 | 43.6% | 0.29 | 0.0070 | -0.105 | 280 | 41.80 | 45.10 | 3 | 44.4% | -0.72 | 0.0073 | -0.107 | |
| 4.40 | 7.80 | 2 | 6 | 42.9% | 0.23 | 0.0062 | -0.094 | 290 | 49.90 | 53.20 | 1 | 44.5% | -0.78 | 0.0066 | -0.096 | |
| 3.00 | 6.40 | 72 | 44.1% | 0.19 | 0.0054 | -0.083 | 300 | 58.60 | 62.00 | 45.4% | -0.83 | 0.0059 | -0.085 | |||
| 1.45 | 4.80 | 22 | 9 | 42.6% | 0.15 | 0.0046 | -0.072 | 310 | 67.60 | 71.00 | 46.1% | -0.87 | 0.0051 | -0.073 | ||
| 1.15 | 4.00 | 20 | 14 | 44.1% | 0.12 | 0.0039 | -0.062 | 320 | 76.80 | 80.10 | 46.3% | -0.91 | 0.0044 | -0.062 | ||
| 0.6500 | 3.00 | 38 | 43.8% | 0.09 | 0.0033 | -0.052 | 330 | 86.30 | 89.70 | 47.4% | -0.94 | 0.0039 | -0.051 | |||
| 0.7000 | 2.15 | 38 | 13 | 44.5% | 0.07 | 0.0027 | -0.044 | 340 | 96.00 | 99.30 | 48.4% | -0.96 | 0.0033 | -0.049 | ||
| 0 | 3.10 | 48.3% | 0.06 | 0.0023 | -0.037 | 350 | 105.80 | 109.10 | 49.9% | -0.98 | 0.0031 | -0.050 | ||||
| 0 | 2.25 | 4 | 48.0% | 0.05 | 0.0019 | -0.031 | 360 | 114.80 | 119.50 | 49.0% | -0.99 | 0.0018 | -0.021 | |||
| 0.1000 | 2.20 | 1 | 50.8% | 0.04 | 0.0015 | -0.026 | 370 | 124.70 | 129.50 | 50.8% | -1.00 | 0.0003 | -0.021 | |||
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 — Nov 20, 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.