FIVE rantai opsi Five Below, Inc.
Cboe delayed options data · per 18:34 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±21.9% (199.15–310.85) · ATM IV 45.0% · P/C open interest 1.60
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 113.50 | 118.00 | 20 | 55.8% | 0.98 | 0.0006 | 0.000 | 130 | 0 | 2.95 | 10 | 64.7% | -0.02 | 0.0006 | -0.014 | ||
| 108.60 | 113.40 | 139 | 55.0% | 0.98 | 0.0007 | 0.000 | 135 | 0 | 3.10 | 15 | 62.0% | -0.02 | 0.0007 | -0.017 | ||
| 104.00 | 108.80 | 43 | 55.3% | 0.97 | 0.0008 | 0.000 | 140 | 0 | 3.30 | 14 | 59.6% | -0.03 | 0.0008 | -0.020 | ||
| 99.30 | 104.00 | 16 | 54.2% | 0.96 | 0.0010 | 0.000 | 145 | 0 | 3.50 | 7 | 57.2% | -0.04 | 0.0010 | -0.023 | ||
| 95.10 | 98.50 | 24 | 51.4% | 0.96 | 0.0012 | 0.000 | 150 | 0.2000 | 3.40 | 50 | 54.5% | -0.04 | 0.0012 | -0.026 | ||
| 90.40 | 93.90 | 15 | 50.5% | 0.95 | 0.0014 | -0.004 | 155 | 0.9500 | 2.75 | 2 | 22 | 51.8% | -0.05 | 0.0014 | -0.030 | |
| 86.10 | 89.40 | 226 | 50.7% | 0.94 | 0.0016 | -0.010 | 160 | 0.8500 | 3.80 | 14 | 51.6% | -0.06 | 0.0016 | -0.034 | ||
| 81.00 | 85.80 | 6 | 50.8% | 0.93 | 0.0018 | -0.015 | 165 | 0.6000 | 4.70 | 31 | 50.3% | -0.07 | 0.0019 | -0.038 | ||
| 76.60 | 81.40 | 24 | 50.1% | 0.91 | 0.0021 | -0.021 | 170 | 1.10 | 4.60 | 21 | 48.3% | -0.09 | 0.0021 | -0.042 | ||
| 72.20 | 76.90 | 9 | 49.6% | 0.90 | 0.0024 | -0.026 | 175 | 1.85 | 6.00 | 7 | 49.8% | -0.10 | 0.0024 | -0.047 | ||
| 68.00 | 72.80 | 58 | 48.8% | 0.89 | 0.0026 | -0.032 | 180 | 2.45 | 6.70 | 31 | 49.0% | -0.12 | 0.0027 | -0.051 | ||
| 64.80 | 68.00 | 38 | 48.7% | 0.87 | 0.0030 | -0.038 | 185 | 3.80 | 6.90 | 18 | 48.4% | -0.13 | 0.0030 | -0.056 | ||
| 60.70 | 64.00 | 28 | 48.1% | 0.85 | 0.0032 | -0.044 | 190 | 4.70 | 8.30 | 1 | 33 | 48.6% | -0.15 | 0.0033 | -0.061 | |
| 57.10 | 60.10 | 81 | 48.1% | 0.83 | 0.0036 | -0.050 | 195 | 5.40 | 9.40 | 48 | 38 | 47.8% | -0.17 | 0.0036 | -0.065 | |
| 53.30 | 56.40 | 89 | 47.7% | 0.81 | 0.0039 | -0.056 | 200 | 6.80 | 10.20 | 2 | 143 | 47.3% | -0.19 | 0.0039 | -0.070 | |
| 46.50 | 49.40 | 157 | 47.4% | 0.76 | 0.0045 | -0.066 | 210 | 9.70 | 13.00 | 217 | 46.8% | -0.24 | 0.0046 | -0.078 | ||
| 39.80 | 43.00 | 54 | 46.8% | 0.71 | 0.0050 | -0.075 | 220 | 13.60 | 15.40 | 1 | 67 | 45.9% | -0.29 | 0.0051 | -0.085 | |
| 34.10 | 36.90 | 62 | 46.3% | 0.65 | 0.0054 | -0.083 | 230 | 17.90 | 20.60 | 3 | 23 | 46.8% | -0.35 | 0.0056 | -0.090 | |
| 28.60 | 31.50 | 41 | 45.7% | 0.60 | 0.0058 | -0.088 | 240 | 22.50 | 24.80 | 1 | 11 | 46.0% | -0.41 | 0.0060 | -0.093 | |
| 23.90 | 26.80 | 1 | 55 | 45.3% | 0.54 | 0.0060 | -0.091 | 250 | 27.40 | 30.30 | 36 | 45.5% | -0.47 | 0.0062 | -0.094 | |
| 20.00 | 22.40 | 1 | 77 | 44.9% | 0.48 | 0.0060 | -0.092 | 260 | 33.00 | 36.30 | 14 | 45.2% | -0.53 | 0.0063 | -0.093 | |
| 16.10 | 18.90 | 37 | 44.4% | 0.43 | 0.0059 | -0.091 | 270 | 39.40 | 42.70 | 38 | 44.9% | -0.59 | 0.0063 | -0.090 | ||
| 13.90 | 15.00 | 3 | 60 | 44.2% | 0.37 | 0.0057 | -0.088 | 280 | 46.40 | 49.70 | 44.7% | -0.65 | 0.0061 | -0.085 | ||
| 10.70 | 13.30 | 93 | 44.3% | 0.33 | 0.0055 | -0.084 | 290 | 54.10 | 56.80 | 44.5% | -0.70 | 0.0059 | -0.079 | |||
| 9.30 | 11.70 | 16 | 45.5% | 0.28 | 0.0051 | -0.079 | 300 | 61.90 | 64.90 | 44.5% | -0.74 | 0.0056 | -0.072 | |||
| 7.50 | 9.80 | 1 | 27 | 45.4% | 0.24 | 0.0047 | -0.073 | 310 | 70.30 | 73.20 | 44.6% | -0.79 | 0.0053 | -0.064 | ||
| 5.10 | 8.50 | 29 | 44.7% | 0.21 | 0.0043 | -0.068 | 320 | 79.00 | 81.80 | 44.6% | -0.83 | 0.0049 | -0.057 | |||
| 3.40 | 7.20 | 8 | 44.0% | 0.18 | 0.0039 | -0.061 | 330 | 87.40 | 91.90 | 45.6% | -0.86 | 0.0046 | -0.048 | |||
| 2.35 | 6.50 | 2 | 44.4% | 0.15 | 0.0035 | -0.056 | 340 | 96.10 | 101.00 | 44.8% | -0.89 | 0.0042 | -0.041 | |||
| 1.50 | 5.60 | 2 | 44.2% | 0.13 | 0.0032 | -0.050 | 350 | 105.70 | 110.50 | 45.7% | -0.92 | 0.0038 | -0.033 | |||
| 0.8500 | 4.90 | 5 | 44.3% | 0.11 | 0.0028 | -0.045 | 360 | 115.30 | 120.00 | 45.9% | -0.94 | 0.0037 | -0.024 | |||
| 0.8500 | 4.40 | 45.6% | 0.09 | 0.0025 | -0.040 | 370 | 126.00 | 129.40 | 48.7% | -0.96 | 0.0036 | -0.017 | ||||
| 0.4500 | 3.20 | 2 | 44.1% | 0.08 | 0.0022 | -0.036 | 380 | 134.80 | 139.50 | 47.1% | -0.98 | 0.0027 | -0.027 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Jan 15, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput