Options Chain for FIVE BELOW INC COM (FIVE) - $150.85 as of 4/26/2024 3:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 74.10 | 76.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 69.00 | 71.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 85.00 | 63.30 | 66.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 59.30 | 62.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 95.00 | 53.30 | 56.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 100.00 | 49.20 | 51.70 | 73.30 | 0.00 | 0.00% | 0 | 5 | 1.22 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 44.10 | 46.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 110.00 | 38.40 | 41.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 115.00 | 34.10 | 37.40 | % | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 120.00 | 28.50 | 32.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 125.00 | 23.70 | 27.50 | % | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 130.00 | 19.70 | 22.10 | % | 0 | 1 | 0.60 | 0.96 | 0.01 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 15.50 | 16.90 | 14.10 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.91 | 0.01 | -0.07 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 9.50 | 11.80 | 10.50 | 0.00 | 0.00% | 0 | 23 | 0.33 | 0.82 | 0.02 | -0.09 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 7.60 | 7.90 | 7.67 | -0.88 | -10.30% | 1 | 116 | 0.31 | 0.70 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 4.50 | 4.80 | 4.40 | -1.01 | -18.67% | 11 | 64 | 0.30 | 0.53 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 2.40 | 2.55 | 2.40 | -0.90 | -27.28% | 18 | 150 | 0.30 | 0.35 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 1.15 | 1.25 | 1.25 | -0.35 | -21.88% | 45 | 622 | 0.30 | 0.20 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 0.50 | 0.60 | 0.60 | -0.10 | -14.29% | 25 | 380 | 0.30 | 0.11 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 165 | 0.31 | 0.06 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 1 | 1,060 | 0.32 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 198 | 0.53 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 245 | 0.41 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 317 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 291 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 260 | 0.85 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 171 | 0.63 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 315 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 181 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 156 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 45 | 1.24 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 0.00 | 0.70 | % | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.70 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 0.00 | 0.65 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.20 | % | 0 | 10 | 1.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.30 | % | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 779 | 0.68 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.65 | % | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 314 | 0.57 | -0.01 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 130.00 | 0.10 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 161 | 0.39 | -0.04 | 0.01 | -0.05 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 135.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 54 | 190 | 0.35 | -0.09 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 1.05 | 1.15 | 1.15 | +0.13 | +12.75% | 7 | 559 | 0.33 | -0.18 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 2.15 | 2.30 | 2.40 | +0.12 | +5.27% | 5 | 250 | 0.32 | -0.30 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 4.00 | 4.20 | 4.10 | +0.10 | +2.50% | 2 | 3,102 | 0.30 | -0.47 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 6.80 | 7.00 | 7.25 | +0.35 | +5.08% | 3 | 914 | 0.30 | -0.65 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 9.70 | 11.00 | 9.58 | -1.59 | -14.24% | 1 | 235 | 0.25 | -0.80 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 14.30 | 15.70 | 14.82 | -0.53 | -3.46% | 3 | 221 | 0.38 | -0.89 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 18.00 | 22.00 | 20.45 | 0.00 | 0.00% | 0 | 136 | 0.60 | -0.94 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 22.90 | 26.90 | 28.20 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.97 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 28.50 | 32.00 | 28.10 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.99 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 33.50 | 36.20 | 34.58 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.99 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 38.50 | 41.10 | 39.30 | 0.00 | 0.00% | 0 | 4 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 43.50 | 46.20 | 46.25 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 48.50 | 51.10 | 34.61 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 58.50 | 61.20 | 34.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 68.50 | 71.20 | 34.60 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 78.50 | 81.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 240.00 | 88.50 | 91.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 250.00 | 98.70 | 101.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 260.00 | 107.90 | 111.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 270.00 | 118.50 | 121.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 280.00 | 128.00 | 131.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 290.00 | 138.70 | 140.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 300.00 | 148.80 | 151.90 | 115.69 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 158.50 | 161.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 320.00 | 167.90 | 171.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |