Options Chain for FIVE BELOW INC COM (FIVE) - $94.25 as of 2/4/2025 9:18:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.60 | 46.70 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 55.00 | 37.70 | 41.90 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 32.50 | 37.30 | % | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 27.70 | 32.50 | % | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 70.00 | 23.60 | 27.20 | % | 0 | 0 | 0.88 | 0.91 | 0.01 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 19.20 | 22.80 | % | 0 | 0 | 0.85 | 0.86 | 0.01 | -0.06 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 15.20 | 18.90 | % | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.07 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 11.60 | 14.00 | 15.93 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.72 | 0.02 | -0.08 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 10.40 | 10.90 | 10.40 | +0.90 | +9.48% | 3 | 7 | 0.64 | 0.63 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 7.80 | 8.40 | 8.10 | -1.30 | -13.83% | 2 | 67 | 0.63 | 0.53 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 5.70 | 7.70 | 6.20 | -0.10 | -1.59% | 52 | 163 | 0.62 | 0.44 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 4.10 | 4.60 | 4.50 | +0.64 | +16.58% | 15 | 40 | 0.62 | 0.35 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 2.85 | 3.30 | 3.20 | +0.92 | +40.36% | 1 | 69 | 0.61 | 0.28 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 1.85 | 2.30 | 2.20 | +0.25 | +12.83% | 53 | 13 | 0.60 | 0.21 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 0.85 | 1.95 | 1.38 | -0.77 | -35.82% | 1 | 37 | 0.60 | 0.16 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 0.25 | 1.15 | 0.97 | -0.49 | -33.57% | 1 | 8 | 0.56 | 0.12 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 130.00 | 0.10 | 2.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.08 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.55 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.06 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.40 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.05 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.01 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.35 | % | 0 | 0 | 1.59 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.45 | % | 0 | 0 | 1.12 | -0.03 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.65 | 0.50 | % | 3 | 0 | 0.90 | -0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST | |
| 70.00 | 0.30 | 2.90 | 1.20 | 0.00 | 0.00% | 0 | 43 | 0.80 | -0.09 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 0.50 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 34 | 0.58 | -0.14 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 2.30 | 2.70 | 2.55 | -0.65 | -20.32% | 11 | 139 | 0.63 | -0.20 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 3.80 | 4.20 | 4.20 | -0.33 | -7.29% | 1 | 104 | 0.63 | -0.28 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 5.50 | 6.20 | 6.62 | 0.00 | 0.00% | 0 | 106 | 0.62 | -0.37 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 8.00 | 8.50 | 9.07 | 0.00 | 0.00% | 0 | 69 | 0.61 | -0.47 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 9.90 | 13.40 | 9.59 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.56 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 12.90 | 15.30 | 15.72 | 0.00 | 0.00% | 0 | 35 | 0.55 | -0.65 | 0.02 | -0.09 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 16.50 | 19.60 | % | 0 | 0 | 0.55 | -0.72 | 0.02 | -0.08 | 2/4/2025 3:59:55 PM EST | |||
| 115.00 | 20.70 | 24.50 | 25.07 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.79 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 24.90 | 28.90 | 23.95 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.84 | 0.01 | -0.05 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 29.80 | 33.30 | % | 0 | 0 | 0.85 | -0.88 | 0.01 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 130.00 | 33.70 | 38.50 | % | 0 | 0 | 0.89 | -0.92 | 0.01 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 135.00 | 38.70 | 43.50 | % | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 140.00 | 44.00 | 47.90 | % | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST |