Options Chain for FIVE BELOW INC COM (FIVE) - $85.92 as of 2/21/2025 8:21:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.70 | 38.20 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 55.00 | 29.40 | 33.60 | % | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 26.20 | 28.40 | % | 0 | 0 | 0.90 | 0.94 | 0.01 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 22.30 | 24.30 | % | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 70.00 | 18.30 | 19.20 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.84 | 0.01 | -0.06 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 75.00 | 14.50 | 15.20 | % | 0 | 0 | 0.62 | 0.76 | 0.01 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 80.00 | 11.40 | 11.90 | 13.20 | % | 5 | 0 | 0.62 | 0.67 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 85.00 | 8.60 | 9.20 | 13.50 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.58 | 0.02 | -0.08 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 5.20 | 7.00 | 8.40 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.48 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 4.70 | 5.20 | 5.40 | -2.85 | -34.55% | 75 | 20 | 0.61 | 0.39 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 100.00 | 3.30 | 3.80 | 7.10 | 0.00 | 0.00% | 0 | 101 | 0.60 | 0.31 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 105.00 | 2.45 | 2.80 | 3.15 | -0.25 | -7.36% | 5 | 6 | 0.61 | 0.24 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 110.00 | 1.70 | 2.05 | 2.40 | -0.10 | -4.00% | 9 | 12 | 0.61 | 0.19 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 115.00 | 1.20 | 1.50 | 1.75 | +0.12 | +7.37% | 8 | 261 | 0.61 | 0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.45 | 1.20 | -0.55 | -31.43% | 5 | 1 | 0.69 | 0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.08 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.80 | 1.13 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.05 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.00 | 0.69 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.04 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.40 | % | 0 | 0 | 1.03 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:51 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 | 2.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.01 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.45 | % | 0 | 0 | 1.16 | -0.03 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.10 | % | 0 | 0 | 1.02 | -0.06 | 0.01 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.80 | % | 1 | 0 | 0.95 | -0.10 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 70.00 | 2.00 | 2.35 | 2.25 | +0.30 | +15.39% | 7 | 7 | 0.65 | -0.16 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 75.00 | 2.95 | 3.60 | 3.10 | +0.20 | +6.90% | 3 | 2 | 0.62 | -0.24 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 4.50 | 5.40 | 5.35 | +1.32 | +32.76% | 4 | 2 | 0.61 | -0.33 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 7.20 | 7.70 | 7.30 | +0.50 | +7.36% | 16 | 13 | 0.62 | -0.42 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 9.20 | 10.40 | 9.10 | +0.20 | +2.25% | 2 | 66 | 0.59 | -0.52 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 13.10 | 13.70 | 12.10 | +0.23 | +1.94% | 2 | 106 | 0.61 | -0.61 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 100.00 | 16.50 | 19.60 | 16.10 | +1.20 | +8.06% | 10 | 182 | 0.60 | -0.69 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 105.00 | 19.10 | 22.70 | % | 0 | 0 | 0.50 | -0.76 | 0.02 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 23.20 | 26.10 | % | 0 | 0 | 0.66 | -0.81 | 0.01 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 27.70 | 31.30 | % | 0 | 0 | 0.78 | -0.86 | 0.01 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 32.50 | 36.00 | 34.50 | % | 5 | 0 | 0.86 | -0.90 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 125.00 | 37.90 | 39.60 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 41.70 | 46.10 | % | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 47.00 | 50.60 | % | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 51.90 | 56.70 | % | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST |