Options Chain for FIVE BELOW INC COM (FIVE) - $188.52 as of 12/26/2025 9:22:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 123.30 | 127.40 | 125.35 | % | 1.93 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 70.00 | 118.40 | 122.40 | 120.40 | % | 1.72 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 75.00 | 113.40 | 117.20 | 115.30 | 69.22 | 0.00 | 0.00% | 1.54 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 108.40 | 112.50 | 110.45 | 69.53 | 0.00 | 0.00% | 1.38 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 103.50 | 107.50 | 105.50 | % | 1.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 90.00 | 98.50 | 102.50 | 100.50 | 62.80 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 93.60 | 97.40 | 95.50 | 72.80 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 88.60 | 92.40 | 90.50 | % | 0.91 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 105.00 | 83.60 | 87.70 | 85.65 | % | 0.82 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 110.00 | 78.70 | 82.70 | 80.70 | 45.70 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 73.70 | 77.80 | 75.75 | 51.60 | 0.00 | 0.00% | 0.66 | 0 | 16 | 0.93 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 68.80 | 72.80 | 70.80 | 45.47 | 0.00 | 0.00% | 0.59 | 0 | 6 | 0.87 | 1.00 | 0.00 | -0.01 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 63.90 | 67.80 | 65.85 | 22.80 | 0.00 | 0.00% | 0.53 | 0 | 107 | 0.82 | 1.00 | 0.00 | -0.02 | 6/25/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 59.10 | 63.00 | 61.05 | 55.95 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.77 | 0.99 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 54.20 | 58.00 | 56.10 | 22.50 | 0.00 | 0.00% | 0.42 | 0 | 8 | 0.71 | 0.99 | 0.00 | -0.02 | 9/9/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 49.40 | 53.30 | 51.35 | 20.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.03 | 11/13/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 44.70 | 48.50 | 46.60 | 34.80 | 0.00 | 0.00% | 0.32 | 0 | 28 | 0.63 | 0.96 | 0.00 | -0.04 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 40.00 | 44.00 | 42.00 | 41.46 | 0.00 | 0.00% | 0.28 | 0 | 99 | 0.60 | 0.94 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 35.40 | 39.40 | 37.40 | 30.50 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.57 | 0.91 | 0.01 | -0.06 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 160.00 | 31.00 | 34.90 | 32.95 | 30.36 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.37 | 0.88 | 0.01 | -0.07 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 26.70 | 30.60 | 28.65 | 28.50 | +0.82 | +2.97% | 0.17 | 2 | 38 | 0.39 | 0.84 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 170.00 | 22.80 | 25.00 | 23.90 | 17.94 | 0.00 | 0.00% | 0.14 | 0 | 127 | 0.36 | 0.80 | 0.01 | -0.09 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 18.70 | 22.00 | 20.35 | 22.31 | +2.91 | +15.00% | 0.12 | 1 | 22 | 0.37 | 0.74 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 15.40 | 19.30 | 17.35 | 17.17 | +0.29 | +1.72% | 0.10 | 5 | 148 | 0.38 | 0.68 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 13.90 | 14.50 | 14.20 | 14.85 | +1.36 | +10.09% | 0.08 | 1 | 31 | 0.38 | 0.61 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 11.20 | 11.70 | 11.45 | 10.86 | 0.00 | 0.00% | 0.06 | 10 | 1,555 | 0.37 | 0.54 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 8.80 | 9.20 | 9.00 | 8.75 | +0.75 | +9.38% | 0.05 | 4 | 62 | 0.36 | 0.47 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 6.80 | 7.20 | 7.00 | 6.61 | +0.16 | +2.49% | 0.04 | 4 | 34 | 0.36 | 0.40 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 3.70 | 4.20 | 3.95 | 4.35 | +0.45 | +11.54% | 0.02 | 5 | 1,509 | 0.35 | 0.26 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 0.75 | 3.80 | 2.28 | 2.35 | +0.45 | +23.69% | 0.01 | 5 | 182 | 0.34 | 0.16 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.43 | 0.09 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.05 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.75 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 3.59 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.73 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.71 | 0.00 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.65 | -0.01 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.61 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.58 | -0.02 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.90 | 0.95 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.57 | -0.04 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.45 | 1.23 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.56 | -0.06 | 0.00 | -0.05 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 0.40 | 2.85 | 1.63 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.42 | -0.09 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 160.00 | 0.70 | 3.70 | 2.20 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.41 | -0.12 | 0.01 | -0.07 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 2.50 | 2.90 | 2.70 | 3.34 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.40 | -0.16 | 0.01 | -0.08 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 170.00 | 3.30 | 3.90 | 3.60 | 3.76 | -0.82 | -17.91% | 0.02 | 11 | 1,516 | 0.39 | -0.20 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 4.60 | 5.10 | 4.85 | 5.10 | -1.20 | -19.05% | 0.03 | 38 | 261 | 0.39 | -0.26 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 6.10 | 6.60 | 6.35 | 6.60 | +0.15 | +2.33% | 0.04 | 2 | 168 | 0.38 | -0.32 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 7.90 | 8.40 | 8.15 | 8.37 | +0.02 | +0.24% | 0.04 | 1 | 99 | 0.37 | -0.39 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 10.10 | 10.50 | 10.30 | 10.40 | -0.40 | -3.71% | 0.05 | 1 | 67 | 0.36 | -0.46 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 12.70 | 13.20 | 12.95 | 13.70 | 0.00 | 0.00% | 0.07 | 5 | 53 | 0.36 | -0.53 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 15.70 | 16.10 | 15.90 | 16.80 | % | 0.08 | 11 | 0 | 0.35 | -0.60 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 210.00 | 21.10 | 25.10 | 23.10 | % | 0.11 | 0 | 0 | 0.34 | -0.74 | 0.01 | -0.08 | 12/26/2025 3:59:57 PM EST | |||
| 220.00 | 29.40 | 33.30 | 31.35 | % | 0.14 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.06 | 12/26/2025 3:59:57 PM EST | |||
| 230.00 | 38.60 | 42.40 | 40.50 | 78.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.04 | 11/6/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 48.10 | 52.00 | 50.05 | % | 0.21 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST |