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 ±38.5% (138.76–312.46) · ATM IV 43.5% · P/C open interest 2.02
| 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 | |
| 118.50 | 122.70 | 4 | 49.7% | 0.94 | 0.0009 | -0.001 | 115 | 1.00 | 4.90 | 46.7% | -0.06 | 0.0009 | -0.015 | |||
| 114.50 | 118.70 | 4 | 49.5% | 0.93 | 0.0010 | -0.003 | 120 | 2.65 | 5.70 | 48.5% | -0.07 | 0.0010 | -0.017 | |||
| 110.50 | 114.50 | 4 | 48.8% | 0.92 | 0.0011 | -0.005 | 125 | 3.10 | 6.70 | 12 | 48.3% | -0.07 | 0.0012 | -0.019 | ||
| 106.50 | 110.50 | 48.3% | 0.91 | 0.0012 | -0.007 | 130 | 4.00 | 7.80 | 48.5% | -0.08 | 0.0013 | -0.020 | ||||
| 102.50 | 106.70 | 1 | 47.9% | 0.91 | 0.0013 | -0.009 | 135 | 4.80 | 8.50 | 2 | 48.0% | -0.09 | 0.0014 | -0.022 | ||
| 98.50 | 102.70 | 4 | 47.1% | 0.89 | 0.0015 | -0.011 | 140 | 5.50 | 8.90 | 20 | 46.8% | -0.11 | 0.0015 | -0.024 | ||
| 95.00 | 99.00 | 6 | 47.1% | 0.88 | 0.0016 | -0.014 | 145 | 6.00 | 10.30 | 8 | 46.4% | -0.12 | 0.0017 | -0.025 | ||
| 91.50 | 95.30 | 14 | 46.9% | 0.87 | 0.0017 | -0.016 | 150 | 6.50 | 11.40 | 14 | 45.6% | -0.13 | 0.0018 | -0.027 | ||
| 87.50 | 91.90 | 9 | 46.3% | 0.86 | 0.0018 | -0.018 | 155 | 7.50 | 12.50 | 3 | 45.2% | -0.14 | 0.0020 | -0.028 | ||
| 84.00 | 88.60 | 7 | 46.2% | 0.85 | 0.0020 | -0.020 | 160 | 10.10 | 14.00 | 109 | 46.3% | -0.16 | 0.0021 | -0.030 | ||
| 81.00 | 85.00 | 4 | 46.1% | 0.83 | 0.0021 | -0.022 | 165 | 10.80 | 15.00 | 45.2% | -0.17 | 0.0022 | -0.032 | |||
| 77.50 | 81.50 | 28 | 45.5% | 0.82 | 0.0022 | -0.024 | 170 | 13.10 | 16.20 | 11 | 45.5% | -0.18 | 0.0024 | -0.033 | ||
| 74.50 | 78.50 | 21 | 45.6% | 0.80 | 0.0024 | -0.025 | 175 | 13.90 | 18.00 | 4 | 44.9% | -0.20 | 0.0025 | -0.035 | ||
| 71.00 | 75.00 | 2 | 44.8% | 0.79 | 0.0025 | -0.027 | 180 | 15.60 | 20.00 | 5 | 45.0% | -0.22 | 0.0026 | -0.036 | ||
| 68.00 | 72.00 | 2 | 44.6% | 0.77 | 0.0026 | -0.029 | 185 | 17.40 | 21.50 | 7 | 11 | 44.7% | -0.23 | 0.0028 | -0.037 | |
| 65.00 | 69.50 | 7 | 44.7% | 0.76 | 0.0027 | -0.030 | 190 | 18.50 | 23.50 | 44.1% | -0.25 | 0.0029 | -0.039 | |||
| 62.50 | 65.80 | 2 | 44.2% | 0.74 | 0.0028 | -0.032 | 195 | 20.50 | 25.50 | 1 | 44.0% | -0.27 | 0.0031 | -0.040 | ||
| 59.50 | 63.50 | 1 | 24 | 44.1% | 0.73 | 0.0029 | -0.033 | 200 | 23.00 | 27.50 | 17 | 44.1% | -0.28 | 0.0032 | -0.041 | |
| 54.50 | 57.60 | 4 | 43.6% | 0.69 | 0.0031 | -0.036 | 210 | 27.00 | 32.00 | 25 | 43.7% | -0.32 | 0.0034 | -0.043 | ||
| 49.50 | 53.50 | 17 | 43.6% | 0.66 | 0.0033 | -0.038 | 220 | 32.00 | 36.40 | 156 | 43.3% | -0.36 | 0.0036 | -0.045 | ||
| 45.00 | 49.20 | 23 | 43.5% | 0.63 | 0.0034 | -0.040 | 230 | 37.50 | 42.00 | 54 | 43.4% | -0.39 | 0.0038 | -0.046 | ||
| 41.00 | 45.00 | 19 | 43.3% | 0.59 | 0.0035 | -0.041 | 240 | 43.00 | 47.50 | 32 | 43.1% | -0.43 | 0.0040 | -0.047 | ||
| 37.00 | 40.40 | 33 | 42.6% | 0.56 | 0.0036 | -0.042 | 250 | 49.00 | 53.50 | 103 | 43.0% | -0.47 | 0.0041 | -0.048 | ||
| 33.00 | 37.50 | 84 | 42.5% | 0.53 | 0.0036 | -0.043 | 260 | 55.00 | 59.50 | 9 | 42.5% | -0.51 | 0.0042 | -0.048 | ||
| 31.40 | 34.30 | 59 | 22 | 43.2% | 0.50 | 0.0037 | -0.043 | 270 | 62.00 | 66.00 | 21 | 42.5% | -0.55 | 0.0043 | -0.048 | |
| 27.00 | 31.50 | 3 | 42.4% | 0.47 | 0.0037 | -0.043 | 280 | 69.00 | 73.00 | 32 | 42.3% | -0.58 | 0.0044 | -0.048 | ||
| 24.00 | 28.50 | 10 | 42.0% | 0.44 | 0.0036 | -0.043 | 290 | 76.00 | 80.50 | 24 | 42.2% | -0.62 | 0.0045 | -0.047 | ||
| 21.50 | 26.00 | 11 | 41.8% | 0.41 | 0.0036 | -0.042 | 300 | 84.00 | 88.00 | 39 | 42.2% | -0.65 | 0.0045 | -0.047 | ||
| 19.50 | 23.80 | 1 | 41.8% | 0.38 | 0.0035 | -0.042 | 310 | 91.50 | 96.00 | 8 | 42.0% | -0.69 | 0.0045 | -0.046 | ||
| 17.00 | 22.00 | 41.6% | 0.36 | 0.0035 | -0.041 | 320 | 100.00 | 104.00 | 4 | 42.1% | -0.72 | 0.0045 | -0.045 | |||
| 15.50 | 19.90 | 4 | 41.6% | 0.33 | 0.0034 | -0.040 | 330 | 108.50 | 112.50 | 21 | 42.2% | -0.75 | 0.0045 | -0.043 | ||
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 21, 2028
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.