Option Chain for Five Below Inc. (FIVE) 

$ 113.85   -6.39 (-5.31%) Volume: 1.61m 4:00 PM EDT Aug 23, 2019
After Hours:  $ 113.00   -0.85 (-0.75%) Volume: 13.65k 7:19 PM EDT Aug 23, 2019
Option Filter:        Type:        Help
Aug 19  |  Sep 19  |  Oct 19  |  Nov 19  |  Jan 20  |  Feb 20  |  Jan 21  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Aug 23, 2019 11.10 3.82 10 10 FIVE 103.00 Aug 23, 2019 1.50   0 4
Aug 23, 2019 7.30   0 2 FIVE 104.00 Aug 23, 2019 0.11 -0.31 5 13
Aug 23, 2019 9.00   0 2 FIVE 105.00 Aug 23, 2019 0.15   0 25
Aug 23, 2019 3.50   0 13 FIVE 106.00 Aug 23, 2019 0.05   0 58
Aug 23, 2019 5.30   0 11 FIVE 107.00 Aug 23, 2019 0.05   0 112
Aug 23, 2019 6.35 -1.15 10 20 FIVE 108.00 Aug 23, 2019 0.10 0.03 1 77
Aug 23, 2019 5.83 -4.53 5 24 FIVE 109.00 Aug 23, 2019 0.23 0.08 1 55
Aug 23, 2019 4.37 -2.73 6 29 FIVE 110.00 Aug 23, 2019 0.02 -0.11 14 68
Aug 23, 2019 4.45 -4.74 6 33 FIVE 111.00 Aug 23, 2019 1.73   0 41
Aug 23, 2019 1.90 -5.23 5 55 FIVE 112.00 Aug 23, 2019 0.05 0.04 41 413
Aug 23, 2019 3.61 -3.62 3 46 FIVE 113.00 Aug 23, 2019 0.20 -3.50 20 9
Aug 23, 2019 0.15 -5.29 34 53 FIVE 114.00 Aug 23, 2019 0.60 0.52 214 44
Aug 23, 2019 0.02 -4.98 59 173 FIVE 115.00 Aug 23, 2019 1.05 0.93 454 41
Aug 23, 2019 0.24 -1.62 331 45 FIVE 116.00 Aug 23, 2019 2.35 2.10 4 6
Aug 23, 2019 0.05 -2.80 72 52 FIVE 117.00 Aug 23, 2019 1.13 0.79 1 13
Aug 23, 2019 0.05 -2.55 45 38 FIVE 118.00 Aug 23, 2019 3.94 3.54 14 30
Aug 23, 2019 0.13 -1.72 6 60 FIVE 119.00 Aug 23, 2019 4.80 3.94 11 12
Aug 23, 2019 0.03 -1.32 9 108 FIVE 120.00 Aug 23, 2019 4.70 3.63 15 16
Aug 23, 2019 0.81   0 7 FIVE 121.00 Aug 23, 2019 10.52   0 6
Aug 23, 2019 0.02 -0.43 5 25 FIVE 122.00 Aug 23, 2019 16.82   0 10
Aug 23, 2019 0.10 - 100 57 FIVE 123.00 Aug 23, 2019     0 0
Aug 23, 2019 0.05   0 14 FIVE 124.00 Aug 23, 2019 14.51   0 3
Aug 23, 2019 0.08   0 11 FIVE 125.00 Aug 23, 2019 17.96   0 5
Aug 30, 2019 12.40 - 10 0 FIVE 103.00 Aug 30, 2019 1.40 0.45 11 12
Aug 30, 2019 13.50   0 2 FIVE 104.00 Aug 30, 2019 1.00   0 28
Aug 30, 2019 15.00   0 1 FIVE 105.00 Aug 30, 2019 1.75 0.45 523 21
Aug 30, 2019 8.30   0 1 FIVE 106.00 Aug 30, 2019 2.00 0.70 3 646
Aug 30, 2019 4.69   0 4 FIVE 107.00 Aug 30, 2019 1.16   0 20
Aug 30, 2019 8.90 -4.50 10 3 FIVE 108.00 Aug 30, 2019 2.15 0.40 10 45
Aug 30, 2019 8.23 -4.30 5 5 FIVE 109.00 Aug 30, 2019 2.82 0.61 11 30
Aug 30, 2019 8.01 -3.59 5 84 FIVE 110.00 Aug 30, 2019 3.10 1.37 22 115
Aug 30, 2019 10.58   0 15 FIVE 111.00 Aug 30, 2019 3.41 1.66 1 56
Aug 30, 2019 6.65 -3.45 8 34 FIVE 112.00 Aug 30, 2019 4.10 1.75 18 243
Aug 30, 2019 7.90   0 60 FIVE 113.00 Aug 30, 2019 4.10 1.73 3 453
Aug 30, 2019 7.10   0 15 FIVE 114.00 Aug 30, 2019 4.90 2.07 1 10
Aug 30, 2019 4.40 -3.80 334 755 FIVE 115.00 Aug 30, 2019 5.11 1.95 14 72
Aug 30, 2019 4.06 -3.44 29 21 FIVE 116.00 Aug 30, 2019 5.30 1.80 33 18
Aug 30, 2019 4.20 -2.38 6 41 FIVE 117.00 Aug 30, 2019 6.50 2.70 2 27
Aug 30, 2019 3.90 -1.93 25 34 FIVE 118.00 Aug 30, 2019 4.20   0 36
Aug 30, 2019 3.10 -2.57 30 32 FIVE 119.00 Aug 30, 2019 6.40 1.62 10 24
Aug 30, 2019 2.28 -3.07 1193 2188 FIVE 120.00 Aug 30, 2019 6.57 1.12 1 8
Aug 30, 2019 2.63 -2.17 6 64 FIVE 121.00 Aug 30, 2019 11.76   0 4
Aug 30, 2019 2.30 -1.36 73 17 FIVE 122.00 Aug 30, 2019 17.10   0 1
Aug 30, 2019 2.05 -1.47 1 15 FIVE 123.00 Aug 30, 2019 14.90   0 14
Aug 30, 2019 1.50 -0.70 41 42 FIVE 124.00 Aug 30, 2019 16.25   0 1
Aug 30, 2019 1.45 -1.70 75 497 FIVE 125.00 Aug 30, 2019 15.44   0 6