Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
FIVE FIVE BELOW INC. COMMON STOCK   0.350 0.350 142.1 -4.27
 
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 10.90 14.60 14.00 12.54 0 2  S   130 FIVE 0.15 0.25 0.23 0.11 2 162  S  
FIVE 7.60 10.00 9.30 8.00 5 33  S   135 FIVE 0.55 0.70 0.51 0.56 156 223  S  
FIVE 4.10 4.30 5.00 4.31 1 131  S   140 FIVE 1.70 1.85 2.00 1.85 45 480  S  
FIVE 1.60 1.75 1.65 1.87 21 134  S   145 FIVE 4.10 4.40 4.80 4.40 5 350  S  
FIVE 0.50 0.60 0.55 0.64 85 110  S   150 FIVE 7.80 9.30 8.60 8.15 10 3091  S  
FIVE 0.10 0.25 0.10 0.17 47 186  S   155 FIVE 10.90 14.60 8.85 12.67 0 902  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 14.70 16.80 20.30 22.01 0 2  S   130 FIVE 3.20 3.40 3.30 0.64 3 122  S  
FIVE 12.70 13.10 13.90 17.96 0 11  S   135 FIVE 4.70 5.00 4.50 1.23 3 381  S  
FIVE 9.70 10.00 11.05 14.26 0 79  S   140 FIVE 6.70 7.00 7.08 2.18 6 238  S  
FIVE 7.20 7.50 7.19 11.00 27 170  S   145 FIVE 9.20 9.50 9.45 3.57 12 182  S  
FIVE 5.20 5.50 5.18 8.23 23 314  S   150 FIVE 12.10 12.50 10.20 5.44 0 303  S  
FIVE 3.60 3.90 3.90 5.97 5 92  S   155 FIVE 14.40 17.50 14.90 7.82 3 180  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 17.70 18.60 0.00 36.06 0 0  S   130 FIVE 4.20 4.50 3.45 0.22 0 291  S  
FIVE 13.10 16.10 0.00 32.17 0 0  S   135 FIVE 5.90 6.20 5.50 0.41 2 96  S  
FIVE 11.50 11.80 11.70 28.39 10 18  S   140 FIVE 7.90 8.30 8.00 0.72 2 326  S  
FIVE 8.90 9.30 9.00 24.77 8 119  S   145 FIVE 10.40 10.80 8.70 1.18 0 306  S  
FIVE 6.80 7.20 8.70 21.34 0 115  S   150 FIVE 13.30 13.70 13.18 1.85 5 234  S  
FIVE 5.10 5.40 6.70 18.16 0 206  S   155 FIVE 15.70 18.40 16.90 2.75 0 252  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.