FIVE optieketen Five Below, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±9.9% (200.45–244.55) · ATM IV 39.9% · P/C open interest 1.28
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 106.20 | 110.00 | 1 | 1.00 | 0.0000 | -0.001 | 115 | 0 | 0.8000 | 3 | 105.7% | -0.00 | 0.0000 | -0.001 | |||
| 101.30 | 105.20 | 3 | 77.5% | 1.00 | 0.0000 | -0.001 | 120 | 0 | 2.15 | 18 | 118.3% | -0.00 | 0.0000 | -0.001 | ||
| 96.20 | 100.00 | 1.00 | 0.0001 | -0.002 | 125 | 0 | 2.15 | 8 | 111.5% | -0.00 | 0.0001 | -0.002 | ||||
| 91.20 | 95.20 | 1 | 1.00 | 0.0001 | -0.002 | 130 | 0 | 1.35 | 15 | 96.2% | -0.00 | 0.0001 | -0.002 | |||
| 86.30 | 90.10 | 1 | 1.00 | 0.0002 | -0.003 | 135 | 0 | 1.35 | 13 | 90.4% | -0.00 | 0.0002 | -0.003 | |||
| 81.30 | 85.10 | 1.00 | 0.0002 | -0.005 | 140 | 0 | 1.00 | 8 | 80.3% | -0.00 | 0.0002 | -0.005 | ||||
| 76.40 | 80.20 | 1.00 | 0.0003 | -0.007 | 145 | 0 | 2.20 | 4 | 87.2% | -0.00 | 0.0003 | -0.007 | ||||
| 71.50 | 75.40 | 2 | 56.7% | 0.99 | 0.0005 | -0.009 | 150 | 0 | 1.10 | 5 | 71.2% | -0.01 | 0.0005 | -0.009 | ||
| 67.00 | 70.00 | 2 | 53.9% | 0.99 | 0.0007 | -0.013 | 155 | 0 | 1.35 | 6 | 68.7% | -0.01 | 0.0007 | -0.013 | ||
| 62.10 | 65.10 | 1 | 52.9% | 0.99 | 0.0010 | -0.017 | 160 | 0 | 0.4500 | 2 | 206 | 52.8% | -0.01 | 0.0010 | -0.017 | |
| 56.70 | 60.20 | 5 | 40.3% | 0.98 | 0.0014 | -0.023 | 165 | 0 | 0.7500 | 21 | 52.7% | -0.02 | 0.0014 | -0.023 | ||
| 51.80 | 55.30 | 3 | 41.1% | 0.97 | 0.0020 | -0.030 | 170 | 0.0500 | 0.8000 | 1 | 68 | 49.3% | -0.03 | 0.0020 | -0.030 | |
| 47.00 | 50.50 | 4 | 42.5% | 0.96 | 0.0026 | -0.039 | 175 | 0.0500 | 1.00 | 46 | 46.7% | -0.04 | 0.0027 | -0.039 | ||
| 42.80 | 45.80 | 9 | 46.7% | 0.94 | 0.0035 | -0.050 | 180 | 0.1500 | 1.00 | 2 | 51 | 43.0% | -0.06 | 0.0035 | -0.050 | |
| 37.60 | 41.10 | 6 | 42.3% | 0.92 | 0.0046 | -0.062 | 185 | 0.9000 | 1.35 | 3 | 35 | 45.0% | -0.08 | 0.0046 | -0.063 | |
| 33.00 | 36.60 | 7 | 41.6% | 0.90 | 0.0059 | -0.077 | 190 | 1.35 | 1.75 | 6 | 175 | 43.8% | -0.10 | 0.0059 | -0.077 | |
| 29.50 | 31.50 | 20 | 41.6% | 0.86 | 0.0074 | -0.092 | 195 | 1.75 | 2.40 | 10 | 74 | 42.3% | -0.14 | 0.0074 | -0.093 | |
| 24.90 | 28.10 | 85 | 41.9% | 0.82 | 0.0090 | -0.108 | 200 | 2.70 | 3.40 | 12 | 311 | 42.4% | -0.18 | 0.0090 | -0.109 | |
| 17.60 | 20.20 | 1 | 68 | 40.4% | 0.71 | 0.0121 | -0.138 | 210 | 5.00 | 6.20 | 4 | 241 | 41.5% | -0.29 | 0.0122 | -0.139 |
| 11.80 | 13.50 | 87 | 77 | 39.3% | 0.58 | 0.0141 | -0.155 | 220 | 8.90 | 9.90 | 2 | 382 | 40.5% | -0.43 | 0.0143 | -0.157 |
| 7.30 | 9.10 | 8 | 226 | 39.7% | 0.43 | 0.0144 | -0.154 | 230 | 13.70 | 16.10 | 130 | 40.6% | -0.57 | 0.0147 | -0.157 | |
| 4.20 | 5.70 | 4 | 379 | 39.5% | 0.30 | 0.0128 | -0.136 | 240 | 20.00 | 22.90 | 39 | 39.6% | -0.70 | 0.0132 | -0.140 | |
| 2.50 | 3.10 | 3 | 96 | 39.3% | 0.20 | 0.0102 | -0.109 | 250 | 27.80 | 30.80 | 30 | 39.1% | -0.81 | 0.0107 | -0.114 | |
| 0.4500 | 1.75 | 101 | 144 | 39.9% | 0.13 | 0.0075 | -0.082 | 260 | 36.60 | 39.60 | 50 | 38.8% | -0.89 | 0.0080 | -0.088 | |
| 0.1500 | 1.30 | 41 | 38.6% | 0.08 | 0.0052 | -0.059 | 270 | 46.00 | 49.60 | 42.4% | -0.94 | 0.0057 | -0.065 | |||
| 0 | 1.10 | 69 | 41.9% | 0.05 | 0.0035 | -0.041 | 280 | 55.80 | 59.40 | 45.6% | -0.97 | 0.0035 | -0.042 | |||
| 0 | 0.9500 | 7 | 45.9% | 0.03 | 0.0023 | -0.028 | 290 | 65.10 | 69.30 | -0.99 | 0.0018 | -0.020 | ||||
| 0.0500 | 0.8500 | 82 | 50.1% | 0.02 | 0.0015 | -0.019 | 300 | 75.50 | 79.30 | 51.3% | -1.00 | 0.0007 | -0.006 | |||
| 0 | 0.6500 | 50 | 51.9% | 0.01 | 0.0010 | -0.013 | 310 | 85.60 | 89.30 | 57.5% | -1.00 | 0.0002 | -0.001 | |||
| 0 | 2.20 | 34 | 69.0% | 0.01 | 0.0007 | -0.009 | 320 | 95.20 | 99.30 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 1.15 | 38 | 65.5% | 0.01 | 0.0004 | -0.006 | 330 | 105.20 | 109.30 | -1.00 | 0.0000 | 0.000 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.