Options Chain for FIVE BELOW INC COM (FIVE) - $147.51 as of 11/19/2025 3:24:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 116.50 | 120.40 | 118.45 | 74.30 | 0.00 | 0.00% | 3.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/19/2025 3:59:53 PM EST |
| 35.00 | 111.50 | 115.40 | 113.45 | 24.10 | 0.00 | 0.00% | 3.24 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/19/2025 3:59:53 PM EST |
| 40.00 | 106.50 | 110.40 | 108.45 | 123.60 | 0.00 | 0.00% | 2.71 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:53 PM EST |
| 45.00 | 101.50 | 105.40 | 103.45 | 118.60 | 0.00 | 0.00% | 2.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:53 PM EST |
| 50.00 | 96.50 | 100.40 | 98.45 | 113.60 | 0.00 | 0.00% | 1.97 | 0 | 3 | 9.95 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:53 PM EST |
| 55.00 | 91.50 | 95.20 | 93.35 | 17.20 | 0.00 | 0.00% | 1.70 | 0 | 4 | 8.89 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 11/19/2025 3:59:53 PM EST |
| 60.00 | 86.50 | 90.20 | 88.35 | 60.00 | 0.00 | 0.00% | 1.47 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 11/19/2025 3:59:53 PM EST |
| 65.00 | 81.50 | 85.40 | 83.45 | 95.74 | 0.00 | 0.00% | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:53 PM EST |
| 70.00 | 76.50 | 80.20 | 78.35 | 63.20 | 0.00 | 0.00% | 1.12 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 11/19/2025 3:59:53 PM EST |
| 75.00 | 71.50 | 75.20 | 73.35 | 71.70 | 0.00 | 0.00% | 0.98 | 0 | 7 | 6.30 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 80.00 | 66.50 | 70.20 | 68.35 | 83.70 | 0.00 | 0.00% | 0.85 | 0 | 150 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:53 PM EST |
| 85.00 | 61.50 | 65.20 | 63.35 | 63.40 | 0.00 | 0.00% | 0.75 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 90.00 | 56.50 | 60.20 | 58.35 | 67.00 | 0.00 | 0.00% | 0.65 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:53 PM EST |
| 95.00 | 51.50 | 55.20 | 53.35 | 60.40 | 0.00 | 0.00% | 0.56 | 0 | 19 | 4.34 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/19/2025 3:59:53 PM EST |
| 100.00 | 46.50 | 50.20 | 48.35 | 47.30 | 0.00 | 0.00% | 0.48 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 105.00 | 41.50 | 45.30 | 43.40 | 47.90 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:53 PM EST |
| 110.00 | 36.50 | 40.40 | 38.45 | 37.00 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 115.00 | 31.40 | 35.40 | 33.40 | 43.52 | 0.00 | 0.00% | 0.29 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:53 PM EST |
| 120.00 | 26.50 | 30.40 | 28.45 | 27.05 | 0.00 | 0.00% | 0.24 | 0 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 125.00 | 21.40 | 24.90 | 23.15 | 30.48 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:53 PM EST |
| 130.00 | 16.60 | 20.50 | 18.55 | 18.00 | +0.80 | +4.66% | 0.14 | 1 | 78 | 1.81 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 135.00 | 11.60 | 15.50 | 13.55 | 13.85 | -2.10 | -13.17% | 0.10 | 2 | 94 | 1.45 | 0.99 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 140.00 | 6.90 | 10.40 | 8.65 | 8.39 | 0.00 | 0.00% | 0.06 | 0 | 236 | 1.05 | 0.92 | 0.02 | -0.27 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 145.00 | 4.50 | 6.10 | 5.30 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 271 | 0.64 | 0.74 | 0.05 | -0.84 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 150.00 | 0.60 | 2.15 | 1.38 | 1.40 | -1.30 | -48.15% | 0.01 | 646 | 2,317 | 0.41 | 0.45 | 0.06 | -0.81 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.81 | -0.25 | -23.59% | 0.00 | 2 | 2,174 | 0.80 | 0.18 | 0.04 | -0.48 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.87 | 0.04 | 0.02 | -0.11 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 2,481 | 1.45 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 170.00 | 0.05 | 1.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 17 | 4,215 | 1.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.38 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.25 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/19/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/19/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/19/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/19/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/19/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/19/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/19/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/19/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 3.02 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 0.05 | -0.83 | -94.32% | 0.01 | 2 | 96 | 3.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.13 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.72 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.10 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 627 | 1.80 | -0.01 | 0.00 | -0.03 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 140.00 | 0.25 | 1.40 | 0.83 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 595 | 0.84 | -0.08 | 0.02 | -0.27 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 145.00 | 0.45 | 1.60 | 1.03 | 1.75 | -0.75 | -30.00% | 0.01 | 32 | 159 | 0.57 | -0.26 | 0.05 | -0.84 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 150.00 | 1.20 | 3.80 | 2.50 | 4.70 | -0.20 | -4.09% | 0.02 | 33 | 647 | 0.74 | -0.55 | 0.06 | -0.81 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 155.00 | 5.10 | 9.10 | 7.10 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 125 | 1.27 | -0.82 | 0.04 | -0.48 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 160.00 | 9.80 | 13.70 | 11.75 | 13.05 | +4.25 | +48.30% | 0.07 | 11 | 63 | 1.52 | -0.96 | 0.02 | -0.11 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 165.00 | 14.90 | 18.60 | 16.75 | 12.92 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.81 | -0.99 | 0.00 | -0.01 | 11/4/2025 | 11/19/2025 3:59:53 PM EST |
| 170.00 | 19.70 | 23.60 | 21.65 | 22.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 175.00 | 24.70 | 28.50 | 26.60 | 26.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 3:59:53 PM EST |
| 180.00 | 29.70 | 33.50 | 31.60 | % | 0.18 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 185.00 | 34.70 | 38.50 | 36.60 | 35.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 3:59:53 PM EST |
| 190.00 | 39.70 | 43.50 | 41.60 | 40.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/19/2025 3:59:53 PM EST |
| 195.00 | 44.70 | 48.50 | 46.60 | % | 0.24 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 200.00 | 49.70 | 53.50 | 51.60 | 49.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 3:59:53 PM EST |