Options Chain for FIVE BELOW INC COM (FIVE) - $86.80 as of 11/20/2024 4:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.50 | 40.30 | % | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 32.30 | 35.50 | % | 0 | 0 | 1.70 | 0.98 | 0.00 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 27.50 | 30.40 | 33.75 | 0.00 | 0.00% | 0 | 500 | 1.43 | 0.95 | 0.00 | -0.05 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 22.10 | 26.00 | 33.20 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.92 | 0.01 | -0.07 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 19.20 | 20.10 | 17.50 | -3.00 | -14.64% | 1 | 1 | 0.78 | 0.87 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 15.10 | 16.80 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.81 | 0.01 | -0.10 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 10.80 | 12.50 | 10.10 | -5.45 | -35.05% | 21 | 10 | 0.71 | 0.72 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 9.10 | 9.40 | 8.30 | -2.40 | -22.43% | 49 | 17 | 0.78 | 0.62 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 6.60 | 7.00 | 6.40 | -1.24 | -16.23% | 35 | 71 | 0.77 | 0.52 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 4.60 | 5.10 | 4.30 | -1.50 | -25.87% | 623 | 318 | 0.77 | 0.41 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 3.20 | 3.70 | 3.20 | -1.00 | -23.81% | 27 | 940 | 0.77 | 0.32 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 2.20 | 2.60 | 2.40 | -0.45 | -15.79% | 193 | 5,004 | 0.77 | 0.24 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 1.45 | 1.80 | 1.30 | -0.70 | -35.00% | 227 | 95 | 0.77 | 0.18 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.95 | 1.10 | 0.85 | -0.56 | -39.72% | 80 | 412 | 0.76 | 0.13 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.60 | 0.85 | 0.50 | -0.35 | -41.18% | 5 | 437 | 0.77 | 0.09 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 46 | 0.77 | 0.07 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.10 | 1.50 | 0.68 | 0.00 | 0.00% | 0 | 119 | 0.87 | 0.05 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.05 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.03 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.06 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,404 | 0.80 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.15 | 0.13 | -0.05 | -27.78% | 1 | 15 | 1.00 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 31 | 1.00 | -0.02 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.30 | 0.55 | 0.50 | +0.18 | +56.25% | 9 | 78 | 0.92 | -0.05 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.65 | 0.80 | 0.88 | +0.23 | +35.39% | 34 | 146 | 0.87 | -0.08 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 1.20 | 1.70 | 1.50 | +0.31 | +26.05% | 49 | 183 | 0.86 | -0.13 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 2.20 | 2.40 | 2.43 | +0.43 | +21.50% | 39 | 207 | 0.82 | -0.19 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 3.60 | 3.90 | 4.00 | +0.60 | +17.65% | 219 | 177 | 0.81 | -0.28 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 5.60 | 6.00 | 6.01 | +0.71 | +13.40% | 160 | 583 | 0.81 | -0.38 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 8.20 | 8.50 | 8.40 | +1.40 | +20.00% | 39 | 257 | 0.81 | -0.48 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 11.20 | 11.70 | 12.10 | +1.70 | +16.35% | 75 | 1,335 | 0.80 | -0.59 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 14.00 | 17.30 | 12.25 | 0.00 | 0.00% | 0 | 267 | 0.76 | -0.68 | 0.02 | -0.11 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 18.60 | 20.90 | 15.97 | 0.00 | 0.00% | 0 | 54 | 0.90 | -0.76 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 22.70 | 23.80 | 19.80 | 0.00 | 0.00% | 0 | 25 | 0.81 | -0.82 | 0.01 | -0.08 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 26.50 | 28.30 | 25.75 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.87 | 0.01 | -0.07 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 30.50 | 34.30 | % | 0 | 0 | 1.14 | -0.91 | 0.01 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 120.00 | 35.60 | 38.30 | % | 0 | 0 | 1.05 | -0.93 | 0.01 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 125.00 | 40.00 | 44.00 | 31.90 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.95 | 0.00 | -0.03 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 45.00 | 48.90 | 34.90 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.97 | 0.00 | -0.02 | 10/18/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 49.90 | 54.00 | % | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 54.90 | 59.40 | % | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST |