Options Chain for FIVE BELOW INC COM (FIVE) - $156.65 as of 10/3/2025 4:02:55 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 | 124.20 | 128.20 | 126.20 | 74.30 | 0.00 | 0.00% | 4.21 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/3/2025 3:59:52 PM EST |
| 35.00 | 119.10 | 123.20 | 121.15 | 24.10 | 0.00 | 0.00% | 3.46 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/3/2025 3:59:52 PM EST |
| 40.00 | 114.40 | 118.20 | 116.30 | % | 2.91 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 45.00 | 109.30 | 113.30 | 111.30 | % | 2.47 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 50.00 | 104.70 | 108.30 | 106.50 | 20.90 | 0.00 | 0.00% | 2.13 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 99.50 | 103.10 | 101.30 | 17.20 | 0.00 | 0.00% | 1.84 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 94.40 | 98.40 | 96.40 | 60.00 | 0.00 | 0.00% | 1.61 | 0 | 54 | 1.81 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 89.60 | 92.80 | 91.20 | 24.90 | 0.00 | 0.00% | 1.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 84.60 | 88.40 | 86.50 | 63.20 | 0.00 | 0.00% | 1.24 | 0 | 26 | 1.54 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 80.00 | 83.50 | 81.75 | 61.80 | 0.00 | 0.00% | 1.09 | 0 | 7 | 1.44 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 74.90 | 78.50 | 76.70 | 54.00 | 0.00 | 0.00% | 0.96 | 0 | 148 | 1.33 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 69.70 | 73.60 | 71.65 | 63.35 | 0.00 | 0.00% | 0.84 | 0 | 19 | 1.24 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:52 PM EST |
| 90.00 | 64.70 | 68.60 | 66.65 | 67.00 | 0.00 | 0.00% | 0.74 | 0 | 37 | 1.14 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 59.80 | 63.70 | 61.75 | 60.40 | 0.00 | 0.00% | 0.65 | 0 | 19 | 1.05 | 1.00 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 55.00 | 58.60 | 56.80 | 48.80 | 0.00 | 0.00% | 0.57 | 0 | 25 | 0.95 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 10/3/2025 3:59:52 PM EST |
| 105.00 | 50.20 | 53.70 | 51.95 | 39.95 | 0.00 | 0.00% | 0.49 | 0 | 8 | 0.88 | 0.99 | 0.00 | -0.02 | 7/21/2025 | 10/3/2025 3:59:52 PM EST |
| 110.00 | 45.20 | 49.00 | 47.10 | 29.08 | 0.00 | 0.00% | 0.43 | 0 | 24 | 0.83 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 10/3/2025 3:59:52 PM EST |
| 115.00 | 40.30 | 44.10 | 42.20 | 30.26 | 0.00 | 0.00% | 0.37 | 0 | 25 | 0.76 | 0.98 | 0.00 | -0.03 | 9/9/2025 | 10/3/2025 3:59:52 PM EST |
| 120.00 | 35.50 | 39.40 | 37.45 | 37.50 | +3.30 | +9.65% | 0.31 | 4 | 68 | 0.70 | 0.96 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 125.00 | 30.70 | 34.70 | 32.70 | 25.60 | 0.00 | 0.00% | 0.26 | 0 | 28 | 0.64 | 0.93 | 0.01 | -0.05 | 9/15/2025 | 10/3/2025 3:59:52 PM EST |
| 130.00 | 26.70 | 28.90 | 27.80 | 27.00 | +0.32 | +1.20% | 0.21 | 11 | 102 | 0.54 | 0.89 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 135.00 | 22.60 | 24.60 | 23.60 | 22.00 | 0.00 | 0.00% | 0.17 | 0 | 73 | 0.40 | 0.85 | 0.01 | -0.07 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 140.00 | 19.40 | 20.80 | 20.10 | 20.77 | +0.55 | +2.72% | 0.14 | 3 | 63 | 0.44 | 0.79 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 145.00 | 15.90 | 16.80 | 16.35 | 16.80 | 0.00 | 0.00% | 0.11 | 0 | 218 | 0.42 | 0.72 | 0.01 | -0.09 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 150.00 | 12.70 | 13.40 | 13.05 | 13.72 | +0.12 | +0.89% | 0.09 | 5 | 199 | 0.42 | 0.64 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 155.00 | 9.70 | 11.10 | 10.40 | 9.10 | -1.20 | -11.65% | 0.07 | 1 | 214 | 0.42 | 0.56 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 160.00 | 7.30 | 8.20 | 7.75 | 8.28 | -0.02 | -0.25% | 0.05 | 8 | 234 | 0.40 | 0.47 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 165.00 | 5.30 | 6.20 | 5.75 | 5.70 | -0.20 | -3.39% | 0.03 | 7 | 130 | 0.40 | 0.39 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 170.00 | 4.00 | 4.70 | 4.35 | 4.55 | -0.25 | -5.21% | 0.03 | 7 | 52 | 0.40 | 0.31 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 175.00 | 2.70 | 3.50 | 3.10 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.40 | 0.24 | 0.01 | -0.08 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 180.00 | 2.00 | 2.60 | 2.30 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.40 | 0.19 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 185.00 | 1.40 | 1.85 | 1.63 | 1.45 | +0.60 | +70.59% | 0.01 | 2 | 42 | 0.40 | 0.14 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 190.00 | 0.65 | 1.75 | 1.20 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.40 | 0.10 | 0.01 | -0.04 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.85 | 0.93 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.08 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.05 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:52 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 | 0.20 | 0.10 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/3/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/3/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/3/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.52 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.99 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.01 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/3/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 0.05 | 1.15 | 0.60 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.73 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.99 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.65 | -0.01 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.65 | -0.01 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.77 | -0.02 | 0.00 | -0.03 | 9/17/2025 | 10/3/2025 3:59:52 PM EST |
| 120.00 | 0.65 | 0.85 | 0.75 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.50 | -0.04 | 0.00 | -0.04 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 125.00 | 0.90 | 1.25 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.47 | -0.07 | 0.01 | -0.05 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 130.00 | 1.25 | 1.70 | 1.48 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.45 | -0.11 | 0.01 | -0.06 | 9/23/2025 | 10/3/2025 3:59:52 PM EST |
| 135.00 | 2.00 | 2.75 | 2.38 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.45 | -0.15 | 0.01 | -0.07 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 140.00 | 2.80 | 3.40 | 3.10 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 188 | 0.42 | -0.21 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 145.00 | 4.30 | 4.80 | 4.55 | 4.25 | -0.05 | -1.17% | 0.03 | 20 | 167 | 0.42 | -0.28 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 150.00 | 5.90 | 6.70 | 6.30 | 5.90 | -0.14 | -2.32% | 0.04 | 21 | 163 | 0.42 | -0.36 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 155.00 | 7.80 | 9.10 | 8.45 | 8.00 | -1.75 | -17.95% | 0.05 | 3 | 133 | 0.41 | -0.44 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 160.00 | 10.10 | 12.10 | 11.10 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.41 | -0.53 | 0.02 | -0.10 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 165.00 | 13.20 | 14.90 | 14.05 | 15.20 | -0.40 | -2.57% | 0.09 | 1 | 7 | 0.40 | -0.61 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 170.00 | 16.70 | 18.20 | 17.45 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.39 | -0.69 | 0.02 | -0.09 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 175.00 | 20.70 | 22.30 | 21.50 | % | 0.12 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.08 | 10/3/2025 3:59:52 PM EST | |||
| 180.00 | 23.60 | 27.40 | 25.50 | % | 0.14 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.06 | 10/3/2025 3:59:52 PM EST | |||
| 185.00 | 27.90 | 31.80 | 29.85 | % | 0.16 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.05 | 10/3/2025 3:59:52 PM EST | |||
| 190.00 | 32.50 | 36.60 | 34.55 | 40.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.56 | -0.90 | 0.01 | -0.04 | 8/28/2025 | 10/3/2025 3:59:52 PM EST |
| 195.00 | 37.30 | 41.20 | 39.25 | % | 0.20 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 200.00 | 42.10 | 45.30 | 43.70 | % | 0.22 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.03 | 10/3/2025 3:59:52 PM EST |