FIVE chaîne d'options Five Below, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±11.5% (225.60–284.40) · ATM IV 62.3% · P/C open interest 0.69
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 111.00 | 115.60 | 1 | 127.2% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 7 | 173.2% | -0.00 | 0.0000 | -0.002 | ||
| 106.00 | 110.30 | 1 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.15 | 26 | 164.0% | -0.00 | 0.0000 | -0.003 | |||
| 101.00 | 105.70 | 116.1% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.1500 | 5 | 105.0% | -0.00 | 0.0001 | -0.004 | |||
| 96.50 | 99.80 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.5500 | 3 | 116.7% | -0.00 | 0.0001 | -0.007 | ||||
| 91.40 | 94.90 | 3 | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.3000 | 44 | 18 | 101.1% | -0.00 | 0.0002 | -0.009 | ||
| 86.50 | 89.90 | 1 | 1.00 | 0.0003 | -0.003 | 155 | 0 | 0.7500 | 2 | 30 | 87.2% | -0.00 | 0.0003 | -0.014 | ||
| 81.60 | 84.90 | 1 | 73.6% | 0.99 | 0.0004 | -0.009 | 160 | 0 | 0.1000 | 30 | 16 | 78.0% | -0.01 | 0.0004 | -0.019 | |
| 76.40 | 80.00 | 13 | 0.99 | 0.0006 | -0.017 | 165 | 0 | 0.3000 | 4 | 295 | 83.0% | -0.01 | 0.0006 | -0.026 | ||
| 71.80 | 75.00 | 37 | 77.8% | 0.99 | 0.0008 | -0.028 | 170 | 0 | 0.2500 | 60 | 253 | 79.0% | -0.01 | 0.0008 | -0.036 | |
| 66.80 | 70.10 | 2 | 74.5% | 0.98 | 0.0011 | -0.041 | 175 | 0.2000 | 0.9500 | 17 | 46 | 88.7% | -0.02 | 0.0011 | -0.049 | |
| 62.00 | 65.30 | 14 | 76.6% | 0.98 | 0.0015 | -0.057 | 180 | 0.2000 | 0.4500 | 38 | 195 | 74.5% | -0.02 | 0.0015 | -0.065 | |
| 57.20 | 60.40 | 1 | 37 | 74.7% | 0.97 | 0.0020 | -0.077 | 185 | 0.3500 | 0.8500 | 111 | 45 | 76.6% | -0.03 | 0.0020 | -0.084 |
| 52.40 | 55.60 | 1 | 73 | 72.8% | 0.95 | 0.0026 | -0.101 | 190 | 0.7000 | 0.8000 | 178 | 61 | 73.6% | -0.05 | 0.0026 | -0.108 |
| 47.40 | 51.00 | 41 | 70.0% | 0.94 | 0.0033 | -0.129 | 195 | 0.4000 | 1.05 | 66 | 96 | 71.2% | -0.06 | 0.0033 | -0.135 | |
| 42.90 | 46.30 | 5 | 31 | 69.3% | 0.92 | 0.0042 | -0.161 | 200 | 1.25 | 1.45 | 500 | 406 | 70.0% | -0.08 | 0.0042 | -0.167 |
| 34.40 | 37.40 | 10 | 57 | 68.7% | 0.86 | 0.0062 | -0.234 | 210 | 2.55 | 2.85 | 152 | 92 | 69.8% | -0.14 | 0.0063 | -0.238 |
| 26.40 | 29.00 | 4 | 100 | 66.2% | 0.78 | 0.0086 | -0.309 | 220 | 4.50 | 5.30 | 158 | 276 | 68.1% | -0.22 | 0.0086 | -0.313 |
| 19.40 | 22.00 | 14 | 102 | 65.5% | 0.68 | 0.0106 | -0.371 | 230 | 5.40 | 8.00 | 112 | 80 | 62.0% | -0.32 | 0.0107 | -0.374 |
| 12.40 | 15.80 | 314 | 156 | 65.2% | 0.57 | 0.0120 | -0.406 | 240 | 10.50 | 12.00 | 114 | 43 | 63.7% | -0.43 | 0.0120 | -0.408 |
| 9.40 | 10.90 | 351 | 292 | 64.1% | 0.45 | 0.0122 | -0.403 | 250 | 15.50 | 17.80 | 45 | 256 | 64.6% | -0.55 | 0.0123 | -0.405 |
| 5.60 | 7.20 | 225 | 685 | 62.7% | 0.33 | 0.0113 | -0.366 | 260 | 21.50 | 24.50 | 13 | 29 | 61.9% | -0.67 | 0.0114 | -0.367 |
| 3.20 | 4.50 | 145 | 87 | 63.9% | 0.24 | 0.0096 | -0.307 | 270 | 29.20 | 32.20 | 62.3% | -0.77 | 0.0097 | -0.307 | ||
| 1.95 | 3.10 | 130 | 62 | 65.1% | 0.16 | 0.0076 | -0.240 | 280 | 37.60 | 40.90 | 1 | 63.2% | -0.84 | 0.0077 | -0.238 | |
| 1.10 | 1.85 | 57 | 43 | 62.8% | 0.10 | 0.0056 | -0.177 | 290 | 46.80 | 50.00 | 1 | 65.1% | -0.90 | 0.0057 | -0.174 | |
| 0.5000 | 3.60 | 126 | 165 | 60.9% | 0.07 | 0.0040 | -0.125 | 300 | 56.20 | 59.50 | 67.0% | -0.94 | 0.0042 | -0.122 | ||
| 0.3000 | 1.20 | 60 | 126 | 68.8% | 0.04 | 0.0027 | -0.085 | 310 | 65.80 | 69.10 | 67.7% | -0.97 | 0.0030 | -0.090 | ||
| 0.1500 | 0.5500 | 14 | 35 | 66.3% | 0.03 | 0.0018 | -0.057 | 320 | 75.70 | 79.10 | 2 | 73.5% | -0.98 | 0.0022 | -0.062 | |
| 0.1000 | 0.2000 | 12 | 3 | 64.2% | 0.02 | 0.0012 | -0.037 | 330 | 85.60 | 88.90 | 75.7% | -1.00 | 0.0011 | -0.034 | ||
| 0 | 0.1000 | 89 | 1,123 | 63.9% | 0.01 | 0.0008 | -0.024 | 340 | 95.50 | 98.80 | 77.6% | -1.00 | 0.0002 | -0.025 | ||
| 0 | 2.20 | 1 | 5 | 72.9% | 0.01 | 0.0005 | -0.016 | 350 | 105.50 | 109.20 | 91.1% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.1500 | 1 | 15 | 73.3% | 0.00 | 0.0003 | -0.010 | 360 | 115.50 | 119.30 | 98.4% | -1.00 | 0.0000 | -0.025 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.