FIVE - Five Below, Inc. - Rantai Opsi

Five Below, Inc.

US ˙ NasdaqGS ˙ US33829M1018

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
FIVE20250919C00105000	105.00	48.30	50.20	47.50	1	112	95.82%	0.98	0.00	-0.04	0.01	0.04
FIVE20250919C00110000	110.00	41.50	45.10	0.00	0	26	101.74%	0.96	0.00	-0.09	0.03	0.04
FIVE20250919C00115000	115.00	37.10	39.60	0.00	0	165	70.58%	0.98	0.00	-0.03	0.01	0.04
FIVE20250919C00120000	120.00	31.70	34.30	35.07	3	179	49.93%	0.99	0.00	-0.00	0.01	0.05
FIVE20250919C00125000	125.00	26.90	29.50	0.00	0	241	76.98%	0.92	0.01	-0.12	0.05	0.04
FIVE20250919C00130000	130.00	23.50	24.20	25.20	7	380	58.53%	0.92	0.01	-0.08	0.04	0.05
FIVE20250919C00135000	135.00	18.00	19.50	0.00	0	839	40.16%	0.94	0.01	-0.05	0.04	0.05
FIVE20250919C00140000	140.00	13.80	14.70	13.70	19	505	37.97%	0.88	0.02	-0.08	0.06	0.05
FIVE20250919C00145000	145.00	9.80	10.30	9.80	12	2,170	37.71%	0.76	0.03	-0.12	0.09	0.04
FIVE20250919C00150000	150.00	6.10	6.40	6.20	1,540	6,653	35.90%	0.60	0.04	-0.15	0.12	0.03
FIVE20250919C00155000	155.00	3.40	5.00	3.60	67	313	35.10%	0.41	0.04	-0.15	0.12	0.02
FIVE20250919C00160000	160.00	1.65	1.90	1.63	257	3,680	34.88%	0.25	0.03	-0.12	0.09	0.01
FIVE20250919C00165000	165.00	0.00	1.60	0.70	2,007	2,269	34.54%	0.13	0.02	-0.08	0.06	0.01
FIVE20250919C00170000	170.00	0.15	0.35	0.22	13	5,324	34.12%	0.06	0.01	-0.04	0.03	0.00
FIVE20250919C00175000	175.00	0.05	0.25	0.15	2	114	38.17%	0.04	0.01	-0.03	0.02	0.00
FIVE20250919C00180000	180.00	0.00	0.20	0.20	3	648	41.65%	0.02	0.00	-0.02	0.02	0.00
FIVE20250919C00185000	185.00	0.00	0.10	0.00	0	358	43.03%	0.01	0.00	-0.01	0.01	0.00
FIVE20250919C00190000	190.00	0.00	0.05	0.00	0	112	44.34%	0.01	0.00	-0.01	0.01	0.00
FIVE20250919C00195000	195.00	0.00	0.90	0.00	0	3	71.51%	0.05	0.00	-0.07	0.03	0.00

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
FIVE20250919P00105000	105.00	0.00	0.05	0.00	0	513	72.86%	-0.00	0.00	-0.01	0.00	-0.00
FIVE20250919P00110000	110.00	0.00	0.50	0.00	0	1,058	87.91%	-0.02	0.00	-0.05	0.02	-0.00
FIVE20250919P00115000	115.00	0.00	0.05	0.05	1	621	76.14%	-0.03	0.00	-0.05	0.02	-0.00
FIVE20250919P00120000	120.00	0.00	0.10	0.09	1	288	52.89%	-0.01	0.00	-0.01	0.01	-0.00
FIVE20250919P00125000	125.00	0.00	0.55	0.05	1	482	57.64%	-0.04	0.00	-0.05	0.02	-0.00
FIVE20250919P00130000	130.00	0.05	0.55	0.21	54	1,257	46.02%	-0.04	0.01	-0.04	0.02	-0.00
FIVE20250919P00135000	135.00	0.20	0.35	0.27	115	1,313	42.09%	-0.07	0.01	-0.06	0.04	-0.00
FIVE20250919P00140000	140.00	0.55	0.75	0.47	5	866	39.24%	-0.13	0.02	-0.09	0.06	-0.01
FIVE20250919P00145000	145.00	1.00	1.45	1.50	22	801	37.50%	-0.24	0.03	-0.13	0.09	-0.01
FIVE20250919P00150000	150.00	1.80	2.85	2.95	20	49	36.40%	-0.40	0.04	-0.15	0.12	-0.02
FIVE20250919P00155000	155.00	4.70	5.00	5.00	14	74	35.73%	-0.59	0.04	-0.15	0.12	-0.03
FIVE20250919P00160000	160.00	7.00	9.00	8.00	2	1,191	36.46%	-0.75	0.03	-0.13	0.09	-0.03
FIVE20250919P00165000	165.00	10.80	14.00	0.00	0	1	29.16%	-0.93	0.02	-0.05	0.04	-0.02
FIVE20250919P00170000	170.00	15.40	18.00	15.50	1	2	41.00%	-0.92	0.01	-0.07	0.04	-0.03
FIVE20250919P00175000	175.00	20.30	23.70	0.00	0	0	60.57%	-0.87	0.01	-0.14	0.06	-0.04
FIVE20250919P00180000	180.00	25.10	28.70	0.00	0	0	61.03%	-0.92	0.01	-0.11	0.05	-0.03
FIVE20250919P00185000	185.00	30.30	33.70	0.00	0	0	80.18%	-0.88	0.01	-0.17	0.06	-0.04
FIVE20250919P00190000	190.00	35.00	38.70	0.00	0	0	87.75%	-0.89	0.01	-0.18	0.06	-0.04
FIVE20250919P00195000	195.00	40.00	43.70	0.00	0	0	93.05%	-0.90	0.01	-0.17	0.05	-0.04

Other Listings

MX:FIVE
GB:0IPD
IT:1FIVE	€ 120.35
DE:6F1	€ 130.50

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.