Options Chain for FIVE BELOW INC COM (FIVE) - $94.80 as of 1/22/2025 8:45:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 59.60 | 62.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 54.70 | 57.80 | 38.60 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 48.90 | 52.80 | 36.40 | 0.00 | 0.00% | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 44.70 | 47.80 | 70.10 | 0.00 | 0.00% | 0 | 9 | 1.80 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 39.00 | 42.50 | 35.70 | 0.00 | 0.00% | 0 | 2 | 1.60 | 1.00 | 0.00 | -0.01 | 9/11/2024 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 34.00 | 37.40 | 44.57 | 0.00 | 0.00% | 0 | 21 | 1.35 | 1.00 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 29.10 | 32.80 | 57.12 | 0.00 | 0.00% | 0 | 26 | 1.23 | 0.98 | 0.00 | -0.02 | 12/5/2024 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 24.90 | 27.00 | 22.00 | 0.00 | 0.00% | 0 | 37 | 0.89 | 0.96 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 19.60 | 22.70 | 26.00 | 0.00 | 0.00% | 0 | 53 | 0.71 | 0.93 | 0.01 | -0.04 | 1/2/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 14.90 | 18.60 | 16.00 | 0.00 | 0.00% | 0 | 92 | 0.46 | 0.89 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 11.60 | 14.10 | 8.60 | 0.00 | 0.00% | 0 | 691 | 0.54 | 0.82 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 7.20 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 1,191 | 0.53 | 0.71 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 5.80 | 6.20 | 5.40 | 0.00 | 0.00% | 0 | 540 | 0.49 | 0.56 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 3.60 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 1,580 | 0.48 | 0.41 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 2.10 | 2.25 | 2.13 | 0.00 | 0.00% | 0 | 4,937 | 0.47 | 0.29 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 1.15 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 1,293 | 0.47 | 0.19 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 255 | 0.47 | 0.13 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 391 | 0.48 | 0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 169 | 0.51 | 0.05 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 783 | 0.50 | 0.03 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 200 | 0.78 | 0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.54 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 95 | 0.90 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 53 | 0.96 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.00 | 1.13 | 0.00 | 0.00% | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 133 | 1.01 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 54 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.30 | 0.77 | 0.00 | 0.00% | 0 | 47 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 233 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 200 | 1.44 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 65 | 0.89 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 123 | 0.96 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 836 | 0.75 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 558 | 0.79 | -0.04 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 99 | 0.55 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 851 | 0.52 | -0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 1.40 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 1,127 | 0.50 | -0.18 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 2.70 | 2.90 | 3.10 | 0.00 | 0.00% | 0 | 1,078 | 0.49 | -0.29 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 4.60 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 2,436 | 0.48 | -0.44 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 7.40 | 7.80 | 7.65 | 0.00 | 0.00% | 0 | 1,101 | 0.48 | -0.59 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 10.80 | 13.20 | 11.30 | 0.00 | 0.00% | 0 | 692 | 0.57 | -0.71 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 14.40 | 17.30 | 16.80 | 0.00 | 0.00% | 0 | 314 | 0.56 | -0.81 | 0.02 | -0.06 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 18.00 | 21.60 | 22.50 | 0.00 | 0.00% | 0 | 205 | 0.71 | -0.87 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 23.10 | 25.60 | 23.58 | 0.00 | 0.00% | 0 | 89 | 0.71 | -0.92 | 0.01 | -0.04 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 27.40 | 30.40 | 23.80 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 32.30 | 36.20 | 27.70 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.02 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 37.30 | 40.40 | 26.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 42.20 | 45.40 | 24.90 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 12/5/2024 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 47.30 | 50.40 | 55.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 52.30 | 56.20 | 34.89 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 57.30 | 60.40 | 80.80 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 62.30 | 65.40 | 83.23 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 67.30 | 70.40 | 91.11 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 72.30 | 75.40 | 55.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 77.30 | 80.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |