Options Chain for FIVE BELOW INC COM (FIVE) - $145.53 as of 10/8/2025 4:03:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 67.20 | 70.80 | 69.00 | 68.97 | 0.00 | 0.00% | 0.81 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:48 PM EST |
| 90.00 | 62.20 | 65.80 | 64.00 | % | 0.71 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 95.00 | 57.10 | 60.80 | 58.95 | % | 0.62 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 100.00 | 52.00 | 55.80 | 53.90 | 50.08 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:58:48 PM EST |
| 105.00 | 47.10 | 50.90 | 49.00 | 50.05 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:48 PM EST |
| 110.00 | 42.10 | 46.00 | 44.05 | % | 0.40 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 115.00 | 37.20 | 40.90 | 39.05 | 33.38 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.42 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:48 PM EST |
| 120.00 | 32.30 | 36.00 | 34.15 | 36.58 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.28 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:48 PM EST |
| 125.00 | 27.20 | 31.10 | 29.15 | 28.60 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.12 | 0.98 | 0.00 | -0.03 | 9/24/2025 | 10/8/2025 2:58:48 PM EST |
| 130.00 | 22.30 | 26.10 | 24.20 | 24.50 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.98 | 0.96 | 0.01 | -0.07 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 135.00 | 17.40 | 21.30 | 19.35 | 19.47 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.82 | 0.93 | 0.01 | -0.10 | 9/22/2025 | 10/8/2025 2:58:48 PM EST |
| 140.00 | 12.90 | 16.30 | 14.60 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.72 | 0.88 | 0.02 | -0.13 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 145.00 | 8.30 | 10.80 | 9.55 | 10.50 | +3.60 | +52.18% | 0.07 | 3 | 2,007 | 0.48 | 0.80 | 0.03 | -0.18 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 150.00 | 5.20 | 7.80 | 6.50 | 4.80 | +0.80 | +20.00% | 0.04 | 2 | 199 | 0.46 | 0.65 | 0.03 | -0.22 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 155.00 | 3.40 | 4.10 | 3.75 | 4.00 | +2.25 | +128.58% | 0.02 | 11 | 325 | 0.48 | 0.47 | 0.04 | -0.24 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 160.00 | 1.90 | 2.25 | 2.08 | 2.05 | +1.03 | +100.98% | 0.01 | 9 | 2,959 | 0.46 | 0.31 | 0.03 | -0.21 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 165.00 | 0.70 | 1.35 | 1.03 | 0.80 | +0.35 | +77.78% | 0.01 | 2 | 1,112 | 0.45 | 0.18 | 0.02 | -0.17 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.50 | +0.15 | +42.86% | 0.00 | 57 | 205 | 0.44 | 0.11 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.64 | 0.05 | 0.01 | -0.07 | 9/30/2025 | 10/8/2025 2:58:48 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 111 | 0.81 | 0.02 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.01 | 0.00 | -0.02 | 9/23/2025 | 10/8/2025 2:58:48 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 10/8/2025 2:58:48 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:48 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.80 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:48 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:48 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.92 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:48 PM EST |
| 125.00 | 0.15 | 0.50 | 0.33 | 0.20 | +0.05 | +33.34% | 0.00 | 17 | 70 | 0.73 | -0.02 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.60 | -0.04 | 0.01 | -0.07 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.53 | -0.07 | 0.01 | -0.10 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 140.00 | 0.50 | 0.85 | 0.68 | 0.60 | -1.20 | -66.67% | 0.00 | 5 | 259 | 0.51 | -0.12 | 0.02 | -0.13 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 145.00 | 1.20 | 1.55 | 1.38 | 1.40 | -2.30 | -62.17% | 0.01 | 429 | 922 | 0.46 | -0.20 | 0.03 | -0.18 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 150.00 | 2.55 | 2.95 | 2.75 | 2.83 | -3.52 | -55.44% | 0.02 | 7 | 281 | 0.42 | -0.35 | 0.03 | -0.22 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 155.00 | 4.50 | 5.20 | 4.85 | 5.17 | -4.63 | -47.25% | 0.03 | 1 | 73 | 0.43 | -0.53 | 0.04 | -0.24 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 160.00 | 6.90 | 10.10 | 8.50 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.39 | -0.69 | 0.03 | -0.21 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 165.00 | 10.10 | 14.10 | 12.10 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.64 | -0.82 | 0.02 | -0.17 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 170.00 | 14.80 | 18.40 | 16.60 | 19.18 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.71 | -0.89 | 0.02 | -0.12 | 9/19/2025 | 10/8/2025 2:58:48 PM EST |
| 175.00 | 19.40 | 23.20 | 21.30 | % | 0.12 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.07 | 10/8/2025 2:58:48 PM EST | |||
| 180.00 | 24.30 | 28.00 | 26.15 | 27.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | -0.98 | 0.00 | -0.03 | 9/24/2025 | 10/8/2025 2:58:48 PM EST |
| 185.00 | 29.30 | 33.00 | 31.15 | 32.80 | % | 0.17 | 1 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:58:48 PM EST | |
| 190.00 | 34.40 | 38.00 | 36.20 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:58:48 PM EST | |||
| 195.00 | 39.30 | 42.70 | 41.00 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST |