Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

FIVE BELOW INC. COMMON STOCK (FIVE) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
FIVE FIVE BELOW INC. COMMON STOCK   0.554 0.463 77.31 1.56

 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIVE 6.30 8.50 7.40 0.00 17 83  S   70 FIVE 0.00 0.05 0.01 0.00 278 820  S  
FIVE 2.15 2.95 2.34 0.00 460 1510  S   75 FIVE 0.00 0.05 0.03 0.00 1526 2610  S  
FIVE 0.00 0.05 0.04 0.00 140 1261  S   80 FIVE 2.00 4.60 2.30 0.00 107 1356  S  
FIVE 0.00 0.05 0.02 0.00 9 823  S   85 FIVE 5.80 9.60 7.33 0.00 8 15  S  
FIVE 0.00 0.05 0.03 0.00 0 863  S   90 FIVE 10.80 14.60 11.95 0.00 8 11  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIVE 11.70 13.80 13.40 14.38 16 9  S   65 FIVE 0.80 0.95 0.83 0.20 119 327  S  
FIVE 9.30 10.30 9.50 10.05 45 67  S   70 FIVE 1.70 1.80 1.80 0.73 260 562  S  
FIVE 4.10 6.20 6.00 6.41 420 314  S   75 FIVE 3.20 3.50 3.21 1.95 503 467  S  
FIVE 3.40 3.70 3.52 3.69 1459 1769  S   80 FIVE 5.70 7.90 5.70 4.09 121 246  S  
FIVE 1.15 2.00 1.87 1.92 227 462  S   85 FIVE 8.10 11.10 9.16 7.17 3 130  S  
FIVE 1.00 1.10 1.04 0.90 760 301  S   90 FIVE 11.40 14.80 13.50 11.00 6 451  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIVE 15.60 16.20 0.00 21.79 0 0  S   65 FIVE 1.90 3.10 3.70 0.22 0 2  S  
FIVE 11.20 14.50 10.13 17.84 1 6  S   70 FIVE 4.30 4.60 4.45 0.56 123 10  S  
FIVE 9.40 9.70 9.65 14.19 28 7  S   75 FIVE 6.30 6.60 6.90 1.19 49 8  S  
FIVE 6.70 7.30 7.20 10.95 11 11  S   80 FIVE 8.70 9.10 9.00 2.23 13 1  S  
FIVE 5.10 5.40 5.27 8.19 23 0  S   85 FIVE 11.90 12.20 12.00 3.76 2 0  S  
FIVE 3.70 3.90 2.68 5.93 1 8  S   90 FIVE 15.10 17.50 17.81 5.80 14 5  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.