Options Chain for FIVE BELOW INC COM (FIVE) - $141.78 as of 8/22/2025 3:45:05 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 | 55.90 | 59.70 | 57.80 | % | 0.68 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 51.10 | 54.90 | 53.00 | % | 0.59 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 46.30 | 50.10 | 48.20 | % | 0.51 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 41.50 | 45.30 | 43.40 | % | 0.43 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 36.90 | 40.60 | 38.75 | % | 0.37 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 32.30 | 36.10 | 34.20 | % | 0.31 | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 115.00 | 28.20 | 31.50 | 29.85 | % | 0.26 | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.07 | 8/22/2025 3:59:57 PM EST | |||
| 120.00 | 24.80 | 26.90 | 25.85 | 23.90 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.54 | 0.83 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 20.30 | 23.00 | 21.65 | 16.69 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.50 | 0.78 | 0.01 | -0.09 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 17.70 | 19.20 | 18.45 | 18.90 | % | 0.14 | 1 | 0 | 0.52 | 0.72 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 135.00 | 14.20 | 15.20 | 14.70 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.48 | 0.65 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 11.50 | 13.20 | 12.35 | 11.80 | +1.20 | +11.33% | 0.09 | 2 | 8 | 0.47 | 0.58 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 9.10 | 9.80 | 9.45 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.49 | 0.50 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 7.00 | 7.60 | 7.30 | 8.20 | +0.70 | +9.34% | 0.05 | 1 | 22 | 0.46 | 0.42 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 5.30 | 5.90 | 5.60 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | 0.35 | 0.01 | -0.09 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 4.00 | 4.50 | 4.25 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.46 | 0.28 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 1.55 | 3.50 | 2.53 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.22 | 0.01 | -0.07 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 2.30 | 2.60 | 2.45 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.46 | 0.17 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 0.50 | 4.00 | 2.25 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.01 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 0.05 | 3.50 | 1.78 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.10 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.02 | 8/22/2025 3:59:57 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 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.06 | 0.00 | -0.04 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 1.30 | 1.50 | 1.40 | 1.50 | -0.39 | -20.64% | 0.01 | 26 | 8 | 0.54 | -0.09 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 1.65 | 2.20 | 1.93 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.52 | -0.12 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 2.70 | 3.10 | 2.90 | 2.95 | -0.95 | -24.36% | 0.02 | 36 | 43 | 0.52 | -0.17 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 3.80 | 4.10 | 3.95 | 4.10 | -1.00 | -19.61% | 0.03 | 4 | 44 | 0.51 | -0.22 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 5.10 | 5.50 | 5.30 | 5.20 | -1.80 | -25.72% | 0.04 | 1 | 17 | 0.49 | -0.28 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 6.90 | 7.30 | 7.10 | 7.25 | -1.40 | -16.19% | 0.05 | 10 | 16 | 0.49 | -0.35 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 8.90 | 9.40 | 9.15 | 9.80 | -0.10 | -1.01% | 0.07 | 17 | 42 | 0.48 | -0.42 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 11.10 | 13.10 | 12.10 | 12.20 | -0.70 | -5.43% | 0.08 | 4 | 7 | 0.46 | -0.50 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 14.40 | 16.10 | 15.25 | 14.00 | -1.60 | -10.26% | 0.10 | 2 | 8 | 0.46 | -0.58 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 16.90 | 18.60 | 17.75 | % | 0.11 | 0 | 0 | 0.45 | -0.65 | 0.01 | -0.09 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 19.70 | 23.50 | 21.60 | % | 0.14 | 0 | 0 | 0.45 | -0.72 | 0.01 | -0.08 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 23.70 | 27.50 | 25.60 | % | 0.16 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.07 | 8/22/2025 3:59:57 PM EST | |||
| 170.00 | 27.90 | 31.70 | 29.80 | % | 0.18 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 175.00 | 32.30 | 36.00 | 34.15 | % | 0.20 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 37.00 | 40.80 | 38.90 | % | 0.22 | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 41.70 | 45.50 | 43.60 | % | 0.24 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 190.00 | 46.50 | 50.30 | 48.40 | % | 0.25 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 195.00 | 51.40 | 55.10 | 53.25 | % | 0.27 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST |