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 ±9.6% (203.96–247.26) · ATM IV 39.8% · P/C open interest 1.29
| 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 | |
| 109.00 | 112.70 | 1 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 3 | 132.8% | -0.00 | 0.0000 | -0.001 | |||
| 104.00 | 107.70 | 3 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 18 | 125.4% | -0.00 | 0.0000 | -0.001 | |||
| 99.00 | 102.80 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.15 | 8 | 118.4% | -0.00 | 0.0001 | -0.002 | ||||
| 94.10 | 97.80 | 1 | 64.0% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.15 | 15 | 111.6% | -0.00 | 0.0001 | -0.002 | ||
| 89.10 | 92.80 | 1 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.15 | 13 | 105.0% | -0.00 | 0.0001 | -0.003 | |||
| 84.10 | 87.90 | 57.9% | 1.00 | 0.0002 | 0.000 | 140 | 0 | 1.35 | 8 | 90.3% | -0.00 | 0.0002 | -0.005 | |||
| 79.40 | 82.70 | 58.7% | 0.99 | 0.0003 | 0.000 | 145 | 0 | 1.15 | 4 | 82.2% | -0.00 | 0.0003 | -0.006 | |||
| 74.40 | 77.20 | 2 | 0.99 | 0.0004 | 0.000 | 150 | 0 | 0.9500 | 1 | 5 | 74.2% | -0.01 | 0.0004 | -0.009 | ||
| 69.30 | 72.60 | 2 | 0.99 | 0.0006 | -0.003 | 155 | 0 | 0.9500 | 6 | 69.1% | -0.01 | 0.0006 | -0.012 | |||
| 64.30 | 68.00 | 1 | 49.8% | 0.99 | 0.0008 | -0.008 | 160 | 0 | 0.9500 | 208 | 64.1% | -0.01 | 0.0008 | -0.016 | ||
| 59.60 | 62.40 | 5 | 0.98 | 0.0012 | -0.014 | 165 | 0 | 2.05 | 21 | 68.9% | -0.02 | 0.0012 | -0.021 | |||
| 54.50 | 58.00 | 3 | 44.9% | 0.98 | 0.0016 | -0.021 | 170 | 0 | 0.7500 | 3 | 67 | 52.2% | -0.02 | 0.0016 | -0.028 | |
| 49.60 | 52.70 | 4 | 32.4% | 0.97 | 0.0022 | -0.030 | 175 | 0 | 0.9500 | 46 | 49.8% | -0.03 | 0.0022 | -0.036 | ||
| 44.80 | 48.40 | 9 | 0.95 | 0.0030 | -0.040 | 180 | 0.1500 | 1.30 | 2 | 53 | 49.2% | -0.05 | 0.0030 | -0.046 | ||
| 40.10 | 42.70 | 1 | 6 | 35.6% | 0.94 | 0.0040 | -0.053 | 185 | 0 | 2.05 | 34 | 48.1% | -0.06 | 0.0040 | -0.058 | |
| 35.90 | 38.10 | 7 | 40.6% | 0.91 | 0.0051 | -0.067 | 190 | 0.4000 | 2.05 | 179 | 45.1% | -0.09 | 0.0052 | -0.072 | ||
| 30.90 | 34.00 | 20 | 40.0% | 0.88 | 0.0065 | -0.084 | 195 | 0.2500 | 2.05 | 1 | 70 | 39.2% | -0.11 | 0.0066 | -0.088 | |
| 27.00 | 29.90 | 2 | 85 | 42.0% | 0.85 | 0.0081 | -0.101 | 200 | 1.30 | 2.65 | 2 | 307 | 40.3% | -0.15 | 0.0082 | -0.104 |
| 18.70 | 21.40 | 1 | 68 | 38.4% | 0.75 | 0.0115 | -0.135 | 210 | 3.00 | 5.00 | 7 | 242 | 39.4% | -0.25 | 0.0116 | -0.138 |
| 12.10 | 15.30 | 4 | 123 | 38.9% | 0.62 | 0.0142 | -0.158 | 220 | 6.50 | 9.60 | 8 | 384 | 41.4% | -0.38 | 0.0143 | -0.161 |
| 7.30 | 9.60 | 14 | 229 | 37.8% | 0.47 | 0.0150 | -0.163 | 230 | 11.80 | 14.60 | 130 | 41.8% | -0.53 | 0.0152 | -0.164 | |
| 4.90 | 6.50 | 5 | 381 | 40.9% | 0.33 | 0.0138 | -0.147 | 240 | 18.40 | 21.00 | 39 | 42.0% | -0.68 | 0.0140 | -0.148 | |
| 1.45 | 4.70 | 18 | 98 | 39.6% | 0.22 | 0.0111 | -0.119 | 250 | 26.00 | 28.70 | 30 | 42.4% | -0.79 | 0.0114 | -0.120 | |
| 1.10 | 2.75 | 2 | 80 | 41.5% | 0.13 | 0.0081 | -0.089 | 260 | 34.20 | 37.50 | 50 | 42.5% | -0.88 | 0.0085 | -0.089 | |
| 0 | 2.45 | 1 | 41 | 43.3% | 0.08 | 0.0055 | -0.063 | 270 | 43.60 | 46.80 | 44.7% | -0.93 | 0.0060 | -0.063 | ||
| 0 | 1.50 | 69 | 44.6% | 0.05 | 0.0036 | -0.043 | 280 | 54.00 | 56.50 | 51.8% | -0.97 | 0.0041 | -0.043 | |||
| 0 | 2.10 | 7 | 53.9% | 0.03 | 0.0024 | -0.029 | 290 | 63.10 | 66.10 | 49.5% | -0.99 | 0.0026 | -0.027 | |||
| 0 | 0.8000 | 1 | 82 | 50.1% | 0.02 | 0.0015 | -0.020 | 300 | 73.10 | 76.00 | 53.8% | -1.00 | 0.0007 | -0.019 | ||
| 0 | 1.35 | 50 | 44.7% | 0.01 | 0.0010 | -0.013 | 310 | 83.40 | 86.40 | 65.0% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 1.15 | 34 | 62.3% | 0.01 | 0.0007 | -0.009 | 320 | 92.80 | 96.50 | 65.9% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 1.15 | 38 | 66.7% | 0.00 | 0.0004 | -0.006 | 330 | 102.60 | 106.50 | 68.3% | -1.00 | 0.0000 | -0.019 | |||
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 — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.