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

Option Chains For FIVE Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
FIVE FIVE BELOW INC. COMMON STOCK   0.337 0.348 150.08 -0.77
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIVE 9.50 11.80 10.50 13.19 0 23  S   140 FIVE 1.05 1.15 1.15 0.88 7 559  S  
FIVE 7.60 7.90 7.67 9.33 1 116  S   145 FIVE 2.15 2.30 2.40 1.95 5 250  S  
FIVE 4.50 4.80 4.40 6.16 11 64  S   150 FIVE 4.00 4.20 4.10 3.70 2 3102  S  
FIVE 2.40 2.55 2.40 3.78 18 150  S   155 FIVE 6.80 7.00 7.25 6.24 3 914  S  
FIVE 1.15 1.25 1.25 2.15 45 622  S   160 FIVE 9.70 11.00 9.58 9.53 1 235  S  
FIVE 0.50 0.60 0.60 1.13 25 380  S   165 FIVE 14.30 15.70 14.82 13.43 3 221  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIVE 15.40 15.80 15.10 26.70 6 18  S   140 FIVE 4.20 4.50 4.48 0.66 12 126  S  
FIVE 12.10 12.40 12.40 22.77 3 14  S   145 FIVE 5.90 6.20 6.20 1.16 5 158  S  
FIVE 9.30 9.60 10.22 19.09 0 39  S   150 FIVE 8.10 8.40 8.47 1.91 4 297  S  
FIVE 7.00 7.30 7.20 15.72 0 81  S   155 FIVE 10.70 11.00 11.01 2.97 21 144  S  
FIVE 5.10 5.40 5.70 12.70 0 38  S   160 FIVE 13.80 14.20 14.30 4.38 2 493  S  
FIVE 3.60 3.90 3.60 10.07 2 369  S   165 FIVE 15.70 17.80 16.60 6.18 1 418  S  
 
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 17.00 18.30 17.00 43.95 2 7  S   140 FIVE 5.30 5.80 5.70 0.14 49 175  S  
FIVE 13.90 14.40 11.80 40.26 0 1  S   145 FIVE 7.10 7.60 7.50 0.25 0 273  S  
FIVE 11.10 11.60 10.10 36.64 0 56  S   150 FIVE 9.30 9.70 9.60 0.43 46 141  S  
FIVE 8.70 9.20 8.90 33.11 1 16  S   155 FIVE 11.90 12.40 12.00 0.69 1 250  S  
FIVE 6.70 7.20 7.00 29.69 43 160  S   160 FIVE 14.80 17.20 16.71 1.07 0 188  S  
FIVE 5.10 5.60 4.81 26.41 0 31  S   165 FIVE 18.40 19.00 17.30 1.59 0 58  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.