FIVE 期权链 Five Below, Inc.
Cboe delayed options data · 截至 18:34 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±23.9% (194.15–315.85) · ATM IV 44.0% · P/C 未平仓量 1.73
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 114.60 | 118.30 | 52.4% | 0.98 | 0.0006 | 0.000 | 130 | 0 | 3.20 | 2 | 59.0% | -0.02 | 0.0006 | -0.014 | |||
| 109.50 | 114.40 | 53.3% | 0.97 | 0.0008 | 0.000 | 135 | 0.0500 | 3.40 | 1 | 56.9% | -0.03 | 0.0008 | -0.016 | |||
| 105.00 | 109.60 | 52.5% | 0.96 | 0.0009 | 0.000 | 140 | 0 | 3.70 | 1 | 54.8% | -0.04 | 0.0009 | -0.019 | |||
| 100.80 | 104.30 | 50.7% | 0.96 | 0.0011 | 0.000 | 145 | 0.8000 | 3.20 | 52.9% | -0.04 | 0.0011 | -0.022 | ||||
| 96.00 | 99.60 | 2 | 48.9% | 0.95 | 0.0012 | -0.003 | 150 | 1.70 | 2.30 | 1 | 26 | 50.0% | -0.05 | 0.0013 | -0.025 | |
| 92.00 | 95.10 | 49.7% | 0.94 | 0.0014 | -0.008 | 155 | 1.10 | 3.80 | 49.7% | -0.06 | 0.0015 | -0.028 | ||||
| 87.40 | 90.60 | 48.6% | 0.93 | 0.0016 | -0.012 | 160 | 1.50 | 4.20 | 1 | 48.8% | -0.07 | 0.0017 | -0.032 | |||
| 83.00 | 86.40 | 48.4% | 0.92 | 0.0019 | -0.017 | 165 | 2.25 | 4.60 | 2 | 27 | 48.4% | -0.08 | 0.0019 | -0.035 | ||
| 78.80 | 81.90 | 47.6% | 0.90 | 0.0021 | -0.022 | 170 | 2.50 | 6.00 | 48.7% | -0.10 | 0.0021 | -0.039 | ||||
| 74.00 | 78.30 | 47.2% | 0.89 | 0.0024 | -0.026 | 175 | 2.55 | 6.70 | 47.1% | -0.11 | 0.0024 | -0.043 | ||||
| 70.90 | 73.70 | 47.5% | 0.88 | 0.0026 | -0.031 | 180 | 3.90 | 6.90 | 3 | 46.6% | -0.13 | 0.0027 | -0.047 | |||
| 66.90 | 69.70 | 1 | 47.1% | 0.86 | 0.0029 | -0.036 | 185 | 4.80 | 7.90 | 1 | 3 | 46.3% | -0.14 | 0.0029 | -0.051 | |
| 63.10 | 66.00 | 2 | 47.0% | 0.84 | 0.0031 | -0.041 | 190 | 5.80 | 9.50 | 2 | 46.7% | -0.16 | 0.0032 | -0.055 | ||
| 59.30 | 62.30 | 46.7% | 0.82 | 0.0034 | -0.046 | 195 | 6.90 | 10.30 | 45.9% | -0.18 | 0.0035 | -0.058 | ||||
| 55.80 | 58.80 | 3 | 46.6% | 0.80 | 0.0037 | -0.050 | 200 | 8.00 | 11.60 | 2 | 16 | 45.4% | -0.20 | 0.0037 | -0.062 | |
| 48.70 | 51.90 | 2 | 45.8% | 0.76 | 0.0042 | -0.059 | 210 | 11.20 | 15.00 | 45.6% | -0.25 | 0.0043 | -0.069 | |||
| 41.90 | 46.00 | 11 | 45.3% | 0.71 | 0.0046 | -0.066 | 220 | 14.50 | 19.00 | 10 | 45.3% | -0.30 | 0.0047 | -0.074 | ||
| 36.20 | 40.50 | 3 | 45.2% | 0.66 | 0.0050 | -0.072 | 230 | 19.10 | 22.90 | 1 | 3 | 45.2% | -0.35 | 0.0051 | -0.078 | |
| 31.00 | 35.00 | 2 | 44.5% | 0.60 | 0.0052 | -0.076 | 240 | 23.50 | 27.50 | 44.5% | -0.41 | 0.0054 | -0.081 | |||
| 26.90 | 29.50 | 3 | 44.1% | 0.55 | 0.0054 | -0.079 | 250 | 29.40 | 32.70 | 11 | 44.6% | -0.46 | 0.0057 | -0.082 | ||
| 22.70 | 25.50 | 17 | 43.9% | 0.50 | 0.0055 | -0.080 | 260 | 35.10 | 38.40 | 1 | 8 | 44.2% | -0.52 | 0.0058 | -0.082 | |
| 19.30 | 22.00 | 5 | 43.9% | 0.45 | 0.0055 | -0.079 | 270 | 41.30 | 44.50 | 3 | 43.7% | -0.57 | 0.0058 | -0.080 | ||
| 15.60 | 19.00 | 4 | 43.4% | 0.40 | 0.0054 | -0.078 | 280 | 48.40 | 51.50 | 1 | 43.9% | -0.62 | 0.0058 | -0.077 | ||
| 12.80 | 16.00 | 1 | 4 | 43.0% | 0.35 | 0.0052 | -0.075 | 290 | 55.30 | 58.80 | 2 | 43.4% | -0.67 | 0.0056 | -0.073 | |
| 10.70 | 13.40 | 7 | 42.8% | 0.31 | 0.0049 | -0.071 | 300 | 63.00 | 66.50 | 3 | 43.3% | -0.72 | 0.0055 | -0.068 | ||
| 7.60 | 12.40 | 2 | 42.6% | 0.27 | 0.0046 | -0.067 | 310 | 70.70 | 75.00 | 43.2% | -0.76 | 0.0052 | -0.062 | |||
| 6.30 | 10.50 | 42.7% | 0.24 | 0.0043 | -0.062 | 320 | 78.80 | 83.50 | 42.8% | -0.80 | 0.0050 | -0.056 | ||||
| 4.50 | 9.00 | 2 | 42.1% | 0.21 | 0.0040 | -0.058 | 330 | 87.80 | 92.50 | 43.4% | -0.84 | 0.0047 | -0.050 | |||
| 3.20 | 7.80 | 41.9% | 0.18 | 0.0036 | -0.053 | 340 | 97.10 | 101.50 | 43.8% | -0.87 | 0.0044 | -0.044 | ||||
| 2.65 | 6.30 | 41.7% | 0.15 | 0.0033 | -0.048 | 350 | 107.00 | 110.40 | 44.5% | -0.90 | 0.0041 | -0.038 | ||||
| 2.35 | 5.40 | 1 | 42.3% | 0.13 | 0.0030 | -0.043 | 360 | 116.50 | 119.80 | 44.9% | -0.93 | 0.0040 | -0.031 | |||
| 1.55 | 4.80 | 42.2% | 0.11 | 0.0027 | -0.039 | 370 | 126.20 | 129.60 | 46.1% | -0.95 | 0.0039 | -0.022 | ||||
| 0.5000 | 4.70 | 42.1% | 0.10 | 0.0024 | -0.035 | 380 | 135.10 | 140.00 | 46.5% | -0.97 | 0.0031 | -0.030 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。