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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.80 | 30.00 | 28.00 | 0.00 | 0.00% | 0 | 462 | 1.28 | 0.98 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 22.00 | 25.80 | 41.10 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.95 | 0.01 | -0.03 | 10/24/2024 | 3/28/2025 3:59:48 PM EST |
| 55.00 | 17.30 | 20.30 | 31.40 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.91 | 0.01 | -0.04 | 11/12/2024 | 3/28/2025 3:59:48 PM EST |
| 60.00 | 14.70 | 16.30 | 31.10 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.84 | 0.01 | -0.05 | 11/22/2024 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 10.80 | 11.20 | 15.40 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.75 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 7.60 | 7.90 | 10.30 | 0.00 | 0.00% | 0 | 137 | 0.55 | 0.64 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 5.00 | 5.30 | 5.24 | -2.56 | -32.83% | 1 | 266 | 0.54 | 0.50 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 3.10 | 3.50 | 3.70 | -2.55 | -40.80% | 20 | 2,571 | 0.52 | 0.36 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 1.40 | 2.10 | 1.80 | -2.80 | -60.87% | 67 | 337 | 0.49 | 0.24 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 1.05 | 1.20 | 1.40 | -1.02 | -42.15% | 22 | 195 | 0.51 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 0.60 | 0.70 | 0.60 | -0.85 | -58.63% | 50 | 224 | 0.52 | 0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 100.00 | 0.30 | 0.40 | 0.35 | -0.55 | -61.12% | 9 | 1,401 | 0.51 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 0.10 | 0.80 | 0.54 | 0.00 | 0.00% | 0 | 5,519 | 0.58 | 0.05 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 0.05 | 1.20 | 0.19 | -0.22 | -53.66% | 2 | 156 | 0.65 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 115.00 | 0.05 | 1.70 | 0.35 | 0.00 | 0.00% | 0 | 269 | 0.75 | 0.02 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 120.00 | 0.05 | 1.80 | 0.45 | 0.00 | 0.00% | 0 | 5,079 | 0.81 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 122 | 1.14 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.35 | 0.49 | 0.00 | 0.00% | 0 | 100 | 1.24 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:48 PM EST |
| 135.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 66 | 0.77 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 119 | 1.19 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 1.35 | 0.54 | 0.00 | 0.00% | 0 | 54 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 64 | 1.47 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.02 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 0.30 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.72 | -0.05 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 55.00 | 0.60 | 0.75 | 0.60 | +0.17 | +39.54% | 4 | 230 | 0.62 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 60.00 | 1.25 | 1.40 | 1.05 | +0.35 | +50.00% | 2 | 707 | 0.59 | -0.16 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 2.35 | 2.50 | 2.65 | +1.39 | +110.32% | 73 | 3,246 | 0.57 | -0.25 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 4.00 | 4.30 | 4.40 | +2.08 | +89.66% | 23 | 441 | 0.55 | -0.36 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 6.40 | 6.70 | 5.22 | +0.42 | +8.75% | 4 | 744 | 0.54 | -0.50 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 9.50 | 9.90 | 9.05 | +2.15 | +31.16% | 2 | 354 | 0.54 | -0.64 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 12.60 | 13.50 | 8.20 | 0.00 | 0.00% | 0 | 294 | 0.48 | -0.76 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 17.40 | 17.90 | 17.37 | 0.00 | 0.00% | 0 | 419 | 0.51 | -0.84 | 0.02 | -0.04 | 3/19/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 21.70 | 22.90 | 21.40 | +3.30 | +18.24% | 30 | 392 | 0.68 | -0.89 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 100.00 | 25.60 | 28.20 | 23.00 | 0.00 | 0.00% | 0 | 406 | 0.81 | -0.92 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 30.60 | 33.60 | 30.30 | +2.70 | +9.79% | 1 | 129 | 0.94 | -0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 35.50 | 38.10 | 22.10 | 0.00 | 0.00% | 0 | 8 | 1.04 | -0.97 | 0.00 | -0.01 | 2/25/2025 | 3/28/2025 3:59:48 PM EST |
| 115.00 | 40.20 | 43.00 | 23.10 | 0.00 | 0.00% | 0 | 7 | 1.11 | -0.98 | 0.00 | -0.01 | 1/27/2025 | 3/28/2025 3:59:48 PM EST |
| 120.00 | 44.90 | 48.70 | 43.80 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 125.00 | 49.70 | 53.70 | 45.50 | 0.00 | 0.00% | 0 | 7 | 1.22 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 130.00 | 55.40 | 58.00 | 32.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:48 PM EST |
| 135.00 | 60.40 | 63.70 | 32.40 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:48 PM EST |
| 140.00 | 65.40 | 68.70 | 36.70 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/28/2025 3:59:48 PM EST |
| 145.00 | 70.60 | 73.70 | 41.90 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:48 PM EST |
| 150.00 | 75.40 | 78.70 | 37.90 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:48 PM EST |
| 155.00 | 80.40 | 83.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 160.00 | 84.70 | 88.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 165.00 | 90.40 | 93.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 170.00 | 95.40 | 98.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 175.00 | 100.40 | 103.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |