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   0.272 0.293 194.83 -1.10

 
2023-12-08 - Calls 2023-12-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIVE 4.00 5.40 5.15 0.00 5 135  W   190 FIVE 0.00 0.05 0.05 0.00 1 183  W  
FIVE 0.00 0.10 0.09 0.00 12 128  W   195 FIVE 0.00 0.50 0.30 0.00 40 59  W  
FIVE 0.00 0.05 0.03 0.00 21 191  W   200 FIVE 4.60 5.90 5.20 0.00 7 174  W  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIVE 7.60 8.30 8.60 8.13 1 41  S   187.5 FIVE 0.50 0.65 0.61 0.53 38 280  S  
FIVE 5.80 6.20 5.70 6.12 3 208  S   190 FIVE 0.95 1.15 1.15 1.02 144 251  S  
FIVE 4.10 4.40 4.30 4.39 16 117  S   192.5 FIVE 1.65 1.90 1.85 1.78 11 182  S  
FIVE 2.70 2.85 2.84 2.97 95 346  S   195 FIVE 2.75 3.00 2.75 2.86 3 73  S  
FIVE 1.60 1.85 1.78 1.89 43 258  S   197.5 FIVE 4.10 4.40 4.90 4.28 6 315  S  
FIVE 0.90 1.05 0.97 1.13 100 301  S   200 FIVE 5.70 6.40 5.86 6.01 11 82  S  
 
2023-12-22 - Calls 2023-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIVE 6.80 7.30 7.60 7.96 0 9  W   190 FIVE 1.75 2.10 1.92 1.85 10 9  W  
FIVE 3.80 4.20 3.81 4.88 13 22  W   195 FIVE 3.60 4.00 3.85 3.73 22 12  W  
FIVE 1.85 2.10 2.18 2.69 7 9  W   200 FIVE 6.60 7.10 6.70 6.51 1 5  W  
 
2023-12-29 - Calls 2023-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIVE 7.20 8.10 15.00 10.05 0 2  Q   190 FIVE 2.45 2.75 2.65 2.21 45 49  Q  
FIVE 4.70 5.10 4.90 6.88 34 13  Q   195 FIVE 4.30 4.80 4.58 3.95 13 9  Q  
FIVE 2.60 2.85 2.60 4.41 9 29  Q   200 FIVE 6.50 7.60 7.33 6.41 1 21  Q  
 
2024-01-19 - Calls 2024-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIVE 10.80 11.20 11.34 18.88 4 513  S   190 FIVE 4.90 5.20 5.15 1.70 198 604  S  
FIVE 7.90 8.20 8.10 15.26 18 211  S   195 FIVE 7.00 7.30 7.30 2.75 257 481  S  
FIVE 5.60 5.90 5.58 12.03 15 431  S   200 FIVE 9.60 10.00 9.40 4.19 5 176  S  
 
2024-02-16 - Calls 2024-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIVE 13.50 13.90 13.60 38.20 5 253  S   190 FIVE 6.70 7.10 6.50 0.41 1 82  S  
FIVE 10.60 10.90 11.50 34.33 0 243  S   195 FIVE 8.90 9.20 8.40 0.68 2 72  S  
FIVE 8.10 8.50 9.05 30.58 0 117  S   200 FIVE 11.40 11.80 10.53 1.06 0 302  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.