Options Chain for FIVE BELOW INC COM (FIVE) - $80.72 as of 3/28/2025 7:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.50 | 25.40 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 55.00 | 16.60 | 20.40 | 24.00 | 0.00 | 0.00% | 0 | 9 | 1.35 | 0.97 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 60.00 | 12.50 | 15.50 | 20.29 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.92 | 0.01 | -0.05 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 8.40 | 9.70 | 12.90 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.82 | 0.02 | -0.08 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 5.10 | 6.20 | 6.00 | -5.10 | -45.95% | 2 | 86 | 0.55 | 0.66 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 3.20 | 3.50 | 3.20 | -3.90 | -54.93% | 517 | 609 | 0.59 | 0.47 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 1.45 | 1.80 | 1.48 | -2.67 | -64.34% | 32 | 5,173 | 0.57 | 0.29 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 0.75 | 0.90 | 0.73 | -1.49 | -67.12% | 35 | 6,085 | 0.59 | 0.17 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 0.30 | 0.55 | 0.55 | -0.60 | -52.18% | 11 | 1,243 | 0.59 | 0.09 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 0.05 | 0.20 | 0.20 | -0.30 | -60.00% | 5 | 3,848 | 0.57 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.35 | 0.11 | -0.19 | -63.34% | 8 | 373 | 0.81 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 102 | 0.66 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 52 | 1.07 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 266 | 1.44 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 92 | 1.83 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.35 | 0.69 | 0.00 | 0.00% | 0 | 20 | 1.91 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 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 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 85 | 0.75 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 55.00 | 0.05 | 0.20 | 0.15 | +0.08 | +114.29% | 30 | 358 | 0.65 | -0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 60.00 | 0.45 | 0.50 | 0.45 | +0.29 | +181.25% | 21 | 223 | 0.67 | -0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 1.10 | 1.25 | 1.16 | +0.71 | +157.78% | 112 | 364 | 0.63 | -0.18 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 2.55 | 2.75 | 2.49 | +1.37 | +122.33% | 69 | 1,729 | 0.62 | -0.34 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 4.90 | 5.20 | 4.90 | +2.58 | +111.21% | 56 | 1,925 | 0.61 | -0.53 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 8.20 | 8.50 | 7.40 | +1.91 | +34.80% | 14 | 658 | 0.59 | -0.71 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 12.20 | 12.70 | 12.10 | +2.60 | +27.37% | 10 | 154 | 0.59 | -0.83 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 16.10 | 17.90 | 11.46 | 0.00 | 0.00% | 0 | 82 | 0.88 | -0.91 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 20.80 | 23.20 | 18.20 | +1.11 | +6.50% | 35 | 219 | 1.17 | -0.96 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 100.00 | 24.80 | 28.60 | 19.79 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 30.20 | 33.00 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 35.40 | 38.00 | 28.80 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:48 PM EST |
| 115.00 | 39.70 | 43.70 | 36.10 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 120.00 | 45.40 | 48.00 | 34.50 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:48 PM EST |
| 125.00 | 50.40 | 53.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 130.00 | 55.40 | 58.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 135.00 | 59.70 | 63.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 140.00 | 65.30 | 68.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |