Options Chain for FIVE BELOW INC COM (FIVE) - $76.05 as of 9/6/2024 3:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.30 | 41.30 | 39.10 | 0.00 | 0.00% | 0 | 1 | 3.19 | 1.00 | 0.00 | -0.01 | 7/22/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 32.30 | 36.30 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 50.00 | 27.60 | 31.30 | 21.35 | 0.00 | 0.00% | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 3:59:47 PM EST |
| 55.00 | 22.40 | 26.20 | 17.00 | 0.00 | 0.00% | 0 | 4 | 2.00 | 1.00 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 3:59:47 PM EST |
| 60.00 | 18.00 | 19.60 | 14.20 | 0.00 | 0.00% | 0 | 8 | 1.62 | 0.99 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 65.00 | 13.10 | 15.40 | 13.50 | +1.50 | +12.50% | 2 | 484 | 1.06 | 0.96 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 70.00 | 9.80 | 10.10 | 10.10 | +2.30 | +29.49% | 6 | 495 | 0.65 | 0.88 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 75.00 | 5.90 | 6.10 | 6.15 | +1.66 | +36.98% | 220 | 2,923 | 0.54 | 0.72 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 80.00 | 3.00 | 3.20 | 3.10 | +1.35 | +77.15% | 476 | 911 | 0.53 | 0.50 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 85.00 | 1.25 | 1.40 | 1.35 | +0.62 | +84.94% | 386 | 5,586 | 0.53 | 0.28 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 90.00 | 0.45 | 0.55 | 0.50 | +0.25 | +100.00% | 311 | 3,982 | 0.53 | 0.13 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 0.05 | 0.50 | 0.18 | +0.07 | +63.64% | 129 | 2,266 | 0.56 | 0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 100.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 19 | 2,784 | 0.61 | 0.02 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 17 | 2,204 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 468 | 0.73 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 115.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.82 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 120.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,157 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 130.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 801 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 89 | 1.11 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 140.00 | 0.00 | 1.20 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 716 | 1.29 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.49 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 91 | 1.38 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 185 | 1.28 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 348 | 0.84 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 60.00 | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 56 | 2,456 | 0.70 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 65.00 | 0.10 | 0.25 | 0.22 | -0.20 | -47.62% | 71 | 1,177 | 0.65 | -0.04 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 70.00 | 0.55 | 0.65 | 0.60 | -0.60 | -50.00% | 90 | 753 | 0.59 | -0.12 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 75.00 | 1.55 | 1.75 | 1.64 | -1.21 | -42.46% | 519 | 1,332 | 0.57 | -0.28 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 80.00 | 3.60 | 3.80 | 3.70 | -1.82 | -32.98% | 292 | 2,063 | 0.55 | -0.50 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 85.00 | 6.70 | 7.10 | 7.20 | -1.90 | -20.88% | 5 | 649 | 0.52 | -0.72 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 90.00 | 11.00 | 11.30 | 13.00 | -1.25 | -8.78% | 5 | 63 | 0.69 | -0.87 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 14.60 | 16.20 | 19.22 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.95 | 0.01 | -0.03 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 100.00 | 20.60 | 22.80 | 22.60 | 0.00 | 0.00% | 0 | 12 | 1.25 | -0.98 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 24.40 | 27.70 | 32.90 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:47 PM EST |
| 110.00 | 28.70 | 33.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 115.00 | 34.40 | 37.10 | 36.81 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 120.00 | 38.90 | 42.80 | 44.00 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 125.00 | 44.40 | 47.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 130.00 | 49.80 | 52.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 135.00 | 53.80 | 58.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 140.00 | 58.80 | 63.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 145.00 | 63.80 | 68.10 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 150.00 | 68.80 | 73.10 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |