FIVE rantai opsi Five Below, Inc.
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 ±17.4% (186.36–264.86) · ATM IV 44.1% · P/C open interest 1.52
| 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 | |
| 109.90 | 113.50 | 6 | 67.0% | 0.99 | 0.0004 | 0.000 | 115 | 0 | 0.9500 | 66 | 70.1% | -0.01 | 0.0004 | -0.011 | ||
| 105.80 | 108.30 | 61 | 69.6% | 0.98 | 0.0005 | 0.000 | 120 | 0 | 1.80 | 76 | 73.8% | -0.01 | 0.0005 | -0.013 | ||
| 100.10 | 104.00 | 36 | 64.6% | 0.98 | 0.0006 | 0.000 | 125 | 0 | 1.75 | 5 | 69.3% | -0.02 | 0.0006 | -0.015 | ||
| 95.30 | 99.00 | 20 | 61.6% | 0.98 | 0.0007 | -0.002 | 130 | 0 | 2.45 | 10 | 69.8% | -0.02 | 0.0008 | -0.018 | ||
| 90.40 | 94.10 | 139 | 58.6% | 0.97 | 0.0009 | -0.006 | 135 | 0 | 1.20 | 15 | 57.4% | -0.03 | 0.0009 | -0.022 | ||
| 86.30 | 88.70 | 41 | 57.7% | 0.97 | 0.0011 | -0.010 | 140 | 0.3000 | 0.9000 | 14 | 53.9% | -0.03 | 0.0011 | -0.025 | ||
| 80.90 | 83.90 | 17 | 52.1% | 0.96 | 0.0013 | -0.015 | 145 | 0.3500 | 1.50 | 7 | 54.8% | -0.04 | 0.0014 | -0.029 | ||
| 76.20 | 80.00 | 31 | 55.5% | 0.95 | 0.0016 | -0.020 | 150 | 0 | 2.55 | 52 | 54.8% | -0.05 | 0.0016 | -0.034 | ||
| 71.70 | 74.60 | 15 | 51.8% | 0.94 | 0.0019 | -0.026 | 155 | 0.5500 | 3.10 | 21 | 55.7% | -0.06 | 0.0019 | -0.039 | ||
| 67.00 | 69.60 | 235 | 49.1% | 0.93 | 0.0023 | -0.032 | 160 | 0.3500 | 2.45 | 18 | 52.7% | -0.07 | 0.0023 | -0.044 | ||
| 62.50 | 65.50 | 7 | 50.0% | 0.91 | 0.0026 | -0.039 | 165 | 1.10 | 3.20 | 115 | 50.4% | -0.08 | 0.0027 | -0.050 | ||
| 58.00 | 61.10 | 29 | 49.2% | 0.90 | 0.0031 | -0.045 | 170 | 1.25 | 3.50 | 22 | 48.0% | -0.10 | 0.0031 | -0.056 | ||
| 53.70 | 57.30 | 8 | 49.8% | 0.88 | 0.0035 | -0.052 | 175 | 2.70 | 4.60 | 10 | 50.6% | -0.12 | 0.0036 | -0.062 | ||
| 50.20 | 52.80 | 59 | 49.9% | 0.86 | 0.0040 | -0.060 | 180 | 3.00 | 4.90 | 35 | 48.0% | -0.14 | 0.0040 | -0.068 | ||
| 45.50 | 48.70 | 35 | 47.9% | 0.83 | 0.0045 | -0.067 | 185 | 3.40 | 5.90 | 25 | 46.7% | -0.16 | 0.0046 | -0.075 | ||
| 41.60 | 44.70 | 27 | 47.3% | 0.81 | 0.0050 | -0.074 | 190 | 5.00 | 7.00 | 45 | 47.3% | -0.19 | 0.0051 | -0.081 | ||
| 37.90 | 41.00 | 82 | 47.0% | 0.78 | 0.0056 | -0.081 | 195 | 5.70 | 8.30 | 125 | 46.2% | -0.22 | 0.0056 | -0.087 | ||
| 34.20 | 37.00 | 95 | 45.7% | 0.75 | 0.0061 | -0.087 | 200 | 7.10 | 9.80 | 147 | 46.0% | -0.25 | 0.0062 | -0.093 | ||
| 27.60 | 30.40 | 200 | 45.0% | 0.68 | 0.0070 | -0.097 | 210 | 10.50 | 13.20 | 274 | 45.5% | -0.32 | 0.0071 | -0.102 | ||
| 21.90 | 24.70 | 56 | 44.6% | 0.60 | 0.0077 | -0.105 | 220 | 14.70 | 17.60 | 63 | 45.2% | -0.40 | 0.0078 | -0.108 | ||
| 16.80 | 19.60 | 2 | 65 | 43.7% | 0.52 | 0.0081 | -0.108 | 230 | 19.60 | 22.50 | 24 | 44.4% | -0.48 | 0.0082 | -0.110 | |
| 12.20 | 15.30 | 1 | 76 | 42.6% | 0.45 | 0.0081 | -0.107 | 240 | 25.50 | 28.40 | 14 | 44.2% | -0.56 | 0.0083 | -0.107 | |
| 9.10 | 12.30 | 139 | 42.9% | 0.37 | 0.0078 | -0.102 | 250 | 32.30 | 35.20 | 37 | 44.3% | -0.64 | 0.0080 | -0.102 | ||
| 6.40 | 9.90 | 79 | 43.0% | 0.31 | 0.0072 | -0.095 | 260 | 39.40 | 42.80 | 13 | 44.2% | -0.71 | 0.0075 | -0.093 | ||
| 4.50 | 7.00 | 42 | 41.9% | 0.25 | 0.0065 | -0.086 | 270 | 47.50 | 50.70 | 38 | 44.3% | -0.77 | 0.0069 | -0.084 | ||
| 3.20 | 6.30 | 55 | 43.7% | 0.20 | 0.0057 | -0.076 | 280 | 56.00 | 59.30 | 44.8% | -0.82 | 0.0061 | -0.073 | |||
| 1.80 | 4.20 | 104 | 41.6% | 0.16 | 0.0049 | -0.067 | 290 | 64.60 | 68.20 | 44.5% | -0.86 | 0.0054 | -0.063 | |||
| 1.30 | 4.10 | 40 | 44.2% | 0.13 | 0.0042 | -0.058 | 300 | 74.30 | 76.70 | 44.3% | -0.90 | 0.0047 | -0.053 | |||
| 1.35 | 2.70 | 33 | 44.4% | 0.10 | 0.0035 | -0.050 | 310 | 83.40 | 86.90 | 45.9% | -0.92 | 0.0041 | -0.044 | |||
| 0.9000 | 2.85 | 33 | 46.9% | 0.08 | 0.0030 | -0.043 | 320 | 93.60 | 96.50 | 48.7% | -0.95 | 0.0036 | -0.037 | |||
| 0.5000 | 2.15 | 8 | 46.4% | 0.07 | 0.0025 | -0.037 | 330 | 102.80 | 106.50 | 48.5% | -0.97 | 0.0032 | -0.029 | |||
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.