Stocks Options

LAST PRICE
92.5900
TODAY'S CHANGE (%)
Trending Down-2.3900 (-2.5163%)

Bid / Lots
92.2000/ 1
Ask / Lots
93.0400/ 1
Open / Previous Close
96.1900 / 94.9800
Day Range
Low 92.4400
High 98.1100
52 Week Range
Low 64.8700
High 216.1800
Volume
2,018,455
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 46.580

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 16, 2026)
Put Options (expires Friday January 16, 2026)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIVEIn the Money	$58.50In the Money	$62.80In the Money	$44.60In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$35.00	FIVEOut of the Money	$1.00Out of the Money	$1.75Out of the Money	$1.39Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
FIVEIn the Money	$54.70In the Money	$58.90In the Money	$39.00In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$40.00	FIVEOut of the Money	$0.75Out of the Money	$2.25Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
FIVEIn the Money	$50.00In the Money	$54.10In the Money	$51.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$45.00	FIVEOut of the Money	$2.25Out of the Money	$2.60Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
FIVEIn the Money	$48.10In the Money	$49.10In the Money	$54.20In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$50.00	FIVEOut of the Money	$3.10Out of the Money	$3.60Out of the Money	$3.00Out of the Money	$-0.10Out of the Money	1Out of the Money	56Out of the Money
FIVEIn the Money	$42.50In the Money	$46.70In the Money	$48.20In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$55.00	FIVEOut of the Money	$4.20Out of the Money	$4.60Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
FIVEIn the Money	$41.10In the Money	$43.90In the Money	$49.70In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$60.00	FIVEOut of the Money	$5.50Out of the Money	$6.00Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
FIVEIn the Money	$36.90In the Money	$40.40In the Money	$37.70In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$65.00	FIVEOut of the Money	$7.00Out of the Money	$7.50Out of the Money	$6.93Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
FIVEIn the Money	$34.70In the Money	$37.30In the Money	$39.17In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$70.00	FIVEOut of the Money	$8.70Out of the Money	$9.20Out of the Money	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
FIVEIn the Money	$31.50In the Money	$32.50In the Money	$32.40In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$75.00	FIVEOut of the Money	$10.60Out of the Money	$11.20Out of the Money	$9.80Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
FIVEIn the Money	$29.20In the Money	$31.80In the Money	$31.09In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$80.00	FIVEOut of the Money	$12.60Out of the Money	$13.40Out of the Money	$12.00Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
FIVEIn the Money	$26.70In the Money	$29.50In the Money	$29.60In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$85.00	FIVEOut of the Money	$15.00Out of the Money	$15.60Out of the Money	$15.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
FIVEUnderlying issue's last price	$24.30Underlying issue's last price	$25.00Underlying issue's last price	$28.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	122Underlying issue's last price	Filter Table By Strike Price of$90.00Underlying issue's last price	FIVEUnderlying issue's last price	$17.50Underlying issue's last price	$18.30Underlying issue's last price	$15.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	74Underlying issue's last price
FIVENear the Money	$22.10Near the Money	$24.80Near the Money	$26.00Near the Money	$0.00Near the Money	---Near the Money	36Near the Money	Filter Table By Strike Price of$95.00	FIVEIn the Money	$20.20In the Money	$20.90In the Money	$18.30In the Money	$0.00In the Money	---In the Money	11In the Money
FIVEOut of the Money	$20.20Out of the Money	$20.90Out of the Money	$20.20Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money	Filter Table By Strike Price of$100.00	FIVEIn the Money	$23.00In the Money	$23.80In the Money	$20.30In the Money	$0.00In the Money	---In the Money	86In the Money
FIVEOut of the Money	$18.30Out of the Money	$19.30Out of the Money	$24.90Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$105.00	FIVEIn the Money	$26.00In the Money	$26.80In the Money	$23.50In the Money	$0.00In the Money	---In the Money	13In the Money
FIVEOut of the Money	$16.60Out of the Money	$18.80Out of the Money	$18.52Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$110.00	FIVEIn the Money	$29.20In the Money	$30.10In the Money	$28.56In the Money	$0.00In the Money	---In the Money	19In the Money
FIVEOut of the Money	$15.10Out of the Money	$17.30Out of the Money	$21.20Out of the Money	$0.00Out of the Money	---Out of the Money	538Out of the Money	Filter Table By Strike Price of$115.00	FIVEIn the Money	$32.60In the Money	$33.50In the Money	$50.02In the Money	$0.00In the Money	---In the Money	48In the Money
FIVEOut of the Money	$13.60Out of the Money	$14.40Out of the Money	$19.50Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$120.00	FIVEIn the Money	$36.10In the Money	$37.20In the Money	$47.20In the Money	$0.00In the Money	---In the Money	52In the Money
FIVEOut of the Money	$12.10Out of the Money	$13.20Out of the Money	$14.06Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$125.00	FIVEIn the Money	$39.80In the Money	$42.50In the Money	$51.40In the Money	$0.00In the Money	---In the Money	16In the Money
FIVEOut of the Money	$11.00Out of the Money	$12.00Out of the Money	$12.30Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$130.00	FIVEIn the Money	$43.60In the Money	$44.40In the Money	$42.00In the Money	$0.00In the Money	---In the Money	31In the Money
FIVEOut of the Money	$9.90Out of the Money	$10.90Out of the Money	$12.40Out of the Money	$0.20Out of the Money	1Out of the Money	51Out of the Money	Filter Table By Strike Price of$135.00	FIVEIn the Money	$47.50In the Money	$50.00In the Money	$47.00In the Money	$0.00In the Money	---In the Money	14In the Money
FIVEOut of the Money	$8.90Out of the Money	$10.00Out of the Money	$14.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$140.00	FIVEIn the Money	$49.60In the Money	$54.00In the Money	$50.00In the Money	$0.00In the Money	---In the Money	24In the Money
FIVEOut of the Money	$8.10Out of the Money	$9.10Out of the Money	$12.30Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$145.00	FIVEIn the Money	$53.80In the Money	$58.50In the Money	$64.00In the Money	$0.00In the Money	---In the Money	16In the Money
FIVEOut of the Money	$7.30Out of the Money	$8.30Out of the Money	$8.80Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$150.00	FIVEIn the Money	$60.00In the Money	$61.90In the Money	$74.00In the Money	$0.00In the Money	---In the Money	4In the Money
FIVEOut of the Money	$6.90Out of the Money	$7.50Out of the Money	$10.40Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$155.00	FIVEIn the Money	$62.40In the Money	$65.50In the Money	$75.70In the Money	$0.00In the Money	---In the Money	1In the Money
FIVEOut of the Money	$6.30Out of the Money	$6.90Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$160.00	FIVEIn the Money	$68.70In the Money	$70.00In the Money	$83.00In the Money	$0.00In the Money	---In the Money	3In the Money
FIVEOut of the Money	$5.70Out of the Money	$6.30Out of the Money	$8.90Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$165.00	FIVEIn the Money	$71.40In the Money	$74.30In the Money	$81.90In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$5.10Out of the Money	$5.80Out of the Money	$7.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$170.00	FIVEIn the Money	$78.00In the Money	$80.50In the Money	$87.20In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$4.60Out of the Money	$5.30Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$175.00	FIVEIn the Money	$81.00In the Money	$85.40In the Money	$93.10In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$4.20Out of the Money	$4.80Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$180.00	FIVEIn the Money	$85.50In the Money	$89.90In the Money	$55.39In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$3.90Out of the Money	$4.40Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$185.00	FIVEIn the Money	$90.00In the Money	$94.00In the Money	$44.20In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$3.50Out of the Money	$4.10Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$190.00	FIVEIn the Money	$95.00In the Money	$99.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$3.30Out of the Money	$3.70Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$195.00	FIVEIn the Money	$100.00In the Money	$105.00In the Money	$65.22In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$3.00Out of the Money	$3.40Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$200.00	FIVEIn the Money	$105.00In the Money	$109.00In the Money	$63.47In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$2.45Out of the Money	$2.95Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$210.00	FIVEIn the Money	$115.00In the Money	$120.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$1.15Out of the Money	$2.50Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$220.00	FIVEIn the Money	$125.00In the Money	$130.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$1.85Out of the Money	$2.15Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$230.00	FIVEIn the Money	$135.00In the Money	$140.00In the Money	$44.10In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$1.60Out of the Money	$1.85Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$240.00	FIVEIn the Money	$145.00In the Money	$150.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$1.25Out of the Money	$1.70Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$250.00	FIVEIn the Money	$155.00In the Money	$160.00In the Money	$73.30In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$1.10Out of the Money	$2.20Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$260.00	FIVEIn the Money	$165.00In the Money	$170.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$1.05Out of the Money	$1.75Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$270.00	FIVEIn the Money	$175.00In the Money	$180.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	449Out of the Money	Filter Table By Strike Price of$280.00	FIVEIn the Money	$185.00In the Money	$190.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.80Out of the Money	$1.40Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$290.00	FIVEIn the Money	$195.00In the Money	$200.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.35Out of the Money	$2.10Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$300.00	FIVEIn the Money	$205.00In the Money	$210.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.30Out of the Money	$2.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$310.00	FIVEIn the Money	$215.00In the Money	$220.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.30Out of the Money	$1.90Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$320.00	FIVEIn the Money	$225.00In the Money	$230.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Five Below Inc
NASDAQ:FIVEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 16, 2026)

Put Options (expires Friday January 16, 2026)