Options Chain for FIVE BELOW INC COM (FIVE) - $151.99 as of 9/19/2025 9:04:21 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 | 65.40 | 69.20 | 67.30 | 68.97 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 90.00 | 60.90 | 63.60 | 62.25 | % | 0.69 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 95.00 | 55.90 | 58.60 | 57.25 | % | 0.60 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 100.00 | 50.40 | 54.30 | 52.35 | 50.08 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 3:59:53 PM EST |
| 105.00 | 46.00 | 48.70 | 47.35 | 50.05 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 110.00 | 41.10 | 43.80 | 42.45 | % | 0.39 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 9/19/2025 3:59:53 PM EST | |||
| 115.00 | 36.10 | 38.80 | 37.45 | 33.38 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.79 | 0.99 | 0.00 | -0.02 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 120.00 | 31.30 | 34.00 | 32.65 | 27.42 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.73 | 0.97 | 0.00 | -0.03 | 9/15/2025 | 9/19/2025 3:59:53 PM EST |
| 125.00 | 26.60 | 28.50 | 27.55 | 22.63 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.56 | 0.95 | 0.01 | -0.05 | 9/11/2025 | 9/19/2025 3:59:53 PM EST |
| 130.00 | 21.80 | 24.20 | 23.00 | 22.85 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.56 | 0.91 | 0.01 | -0.07 | 9/17/2025 | 9/19/2025 3:59:53 PM EST |
| 135.00 | 17.80 | 20.70 | 19.25 | 18.13 | -3.02 | -14.28% | 0.14 | 2 | 17 | 0.48 | 0.85 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 140.00 | 13.40 | 15.10 | 14.25 | 14.40 | -0.58 | -3.88% | 0.10 | 5 | 56 | 0.40 | 0.78 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 145.00 | 11.00 | 11.50 | 11.25 | 10.40 | -3.25 | -23.81% | 0.08 | 24 | 1,807 | 0.43 | 0.68 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 150.00 | 8.00 | 8.30 | 8.15 | 7.88 | -1.28 | -13.98% | 0.05 | 66 | 131 | 0.42 | 0.57 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 155.00 | 5.40 | 5.80 | 5.60 | 5.63 | -0.85 | -13.12% | 0.04 | 134 | 292 | 0.41 | 0.46 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 160.00 | 3.60 | 4.00 | 3.80 | 3.79 | -1.72 | -31.22% | 0.02 | 19 | 2,610 | 0.41 | 0.34 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 165.00 | 2.30 | 2.65 | 2.48 | 2.50 | -1.20 | -32.44% | 0.02 | 1,068 | 270 | 0.41 | 0.25 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 170.00 | 1.30 | 1.75 | 1.53 | 2.05 | +0.15 | +7.90% | 0.01 | 123 | 85 | 0.40 | 0.18 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 175.00 | 0.90 | 1.20 | 1.05 | 1.23 | -0.12 | -8.89% | 0.01 | 26 | 13 | 0.42 | 0.12 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 180.00 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.08 | 0.01 | -0.05 | 9/17/2025 | 9/19/2025 3:59:53 PM EST |
| 185.00 | 0.30 | 0.45 | 0.38 | 0.48 | -0.06 | -11.12% | 0.00 | 2 | 10 | 0.42 | 0.05 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.03 | 0.00 | -0.02 | 8/29/2025 | 9/19/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 9/19/2025 3:59:53 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 105.00 | 0.05 | 1.15 | 0.60 | 0.18 | +0.12 | +200.00% | 0.01 | 10 | 5 | 0.60 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.81 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 9/19/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.76 | -0.01 | 0.00 | -0.02 | 9/15/2025 | 9/19/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.71 | -0.03 | 0.00 | -0.03 | 9/15/2025 | 9/19/2025 3:59:53 PM EST |
| 125.00 | 0.40 | 0.65 | 0.53 | 0.40 | -0.21 | -34.43% | 0.00 | 16 | 58 | 0.47 | -0.05 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 130.00 | 0.60 | 1.00 | 0.80 | 0.70 | -0.05 | -6.67% | 0.01 | 14 | 179 | 0.44 | -0.09 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 135.00 | 1.30 | 1.60 | 1.45 | 1.44 | +0.30 | +26.32% | 0.01 | 66 | 96 | 0.43 | -0.15 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 140.00 | 2.15 | 2.50 | 2.33 | 2.40 | +0.50 | +26.32% | 0.02 | 55 | 268 | 0.42 | -0.22 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 145.00 | 3.80 | 4.10 | 3.95 | 3.92 | +0.97 | +32.89% | 0.03 | 1,055 | 147 | 0.42 | -0.32 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 150.00 | 5.50 | 5.90 | 5.70 | 5.72 | +1.22 | +27.12% | 0.04 | 33 | 263 | 0.40 | -0.43 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 155.00 | 7.40 | 8.60 | 8.00 | 8.65 | +1.95 | +29.11% | 0.05 | 5 | 62 | 0.38 | -0.54 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 160.00 | 11.00 | 12.00 | 11.50 | 19.80 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.40 | -0.66 | 0.02 | -0.12 | 9/9/2025 | 9/19/2025 3:59:53 PM EST |
| 165.00 | 14.80 | 15.50 | 15.15 | 15.84 | % | 0.09 | 1 | 0 | 0.39 | -0.75 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:53 PM EST | |
| 170.00 | 18.00 | 20.00 | 19.00 | 19.18 | -1.82 | -8.67% | 0.11 | 5 | 1 | 0.35 | -0.82 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 175.00 | 22.30 | 24.90 | 23.60 | % | 0.13 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.06 | 9/19/2025 3:59:53 PM EST | |||
| 180.00 | 27.10 | 29.70 | 28.40 | 28.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.05 | 9/3/2025 | 9/19/2025 3:59:53 PM EST |
| 185.00 | 31.90 | 34.60 | 33.25 | % | 0.18 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.03 | 9/19/2025 3:59:53 PM EST | |||
| 190.00 | 36.80 | 39.50 | 38.15 | % | 0.20 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 9/19/2025 3:59:53 PM EST | |||
| 195.00 | 41.70 | 44.50 | 43.10 | % | 0.22 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 9/19/2025 3:59:53 PM EST |