Options Chain for FIVE BELOW INC COM (FIVE) - $84.31 as of 5/5/2025 3:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 51.90 | 55.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 47.00 | 49.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 41.40 | 45.30 | 25.10 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 37.90 | 40.30 | 33.18 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 32.50 | 35.60 | 16.00 | 0.00 | 0.00% | 0 | 30 | 1.42 | 0.97 | 0.00 | -0.03 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 27.90 | 30.80 | 24.52 | 0.00 | 0.00% | 0 | 14 | 1.21 | 0.94 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 23.80 | 25.10 | 21.50 | 0.00 | 0.00% | 0 | 59 | 0.77 | 0.90 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 19.70 | 20.10 | 13.40 | 0.00 | 0.00% | 0 | 205 | 0.70 | 0.85 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 14.70 | 16.10 | 17.20 | 0.00 | 0.00% | 0 | 140 | 0.62 | 0.79 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 11.10 | 12.60 | 12.70 | -1.01 | -7.37% | 2 | 338 | 0.61 | 0.71 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 9.20 | 9.50 | 9.90 | -0.90 | -8.34% | 19 | 205 | 0.65 | 0.62 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 6.70 | 6.90 | 7.38 | -0.27 | -3.53% | 5 | 397 | 0.64 | 0.52 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 4.70 | 4.90 | 6.00 | +0.37 | +6.58% | 7 | 332 | 0.62 | 0.41 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 3.20 | 3.40 | 4.30 | +0.44 | +11.40% | 4 | 50 | 0.62 | 0.32 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 2.05 | 2.25 | 2.75 | 0.00 | 0.00% | 0 | 595 | 0.60 | 0.23 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 1.35 | 1.50 | 0.72 | 0.00 | 0.00% | 0 | 116 | 0.60 | 0.17 | 0.01 | -0.05 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.85 | 1.05 | 1.20 | +0.10 | +9.10% | 1 | 60 | 0.60 | 0.12 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.50 | 0.75 | 0.80 | +0.25 | +45.46% | 1 | 305 | 0.60 | 0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.30 | 0.55 | 0.47 | +0.27 | +135.00% | 1 | 336 | 0.61 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.04 | 0.00 | -0.02 | 3/20/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.10 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.02 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.05 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.05 | 0.98 | 0.00 | 0.00% | 0 | 22 | 0.93 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.05 | 3.50 | 0.00 | 0.00% | 0 | 45 | 0.98 | 0.01 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.95 | 1.27 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.90 | 2.00 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.58 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 42 | 1.17 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.20 | 0.45 | 0.26 | -0.27 | -50.95% | 1 | 97 | 1.00 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.20 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 203 | 0.89 | -0.03 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.55 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 408 | 0.81 | -0.06 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.90 | 1.05 | 0.90 | -0.05 | -5.27% | 1 | 258 | 0.75 | -0.10 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 1.55 | 1.75 | 1.50 | -0.01 | -0.67% | 8 | 384 | 0.72 | -0.15 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 2.55 | 2.80 | 2.40 | -0.06 | -2.44% | 23 | 550 | 0.70 | -0.21 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 4.00 | 4.30 | 3.75 | +0.05 | +1.36% | 11 | 256 | 0.69 | -0.29 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 5.90 | 6.20 | 5.66 | +0.16 | +2.91% | 9 | 160 | 0.66 | -0.38 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 8.30 | 8.70 | 8.07 | +0.37 | +4.81% | 7 | 179 | 0.65 | -0.48 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 11.30 | 13.00 | 10.10 | -0.30 | -2.89% | 3 | 77 | 0.63 | -0.59 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 14.70 | 16.70 | 14.00 | -21.00 | -60.00% | 2 | 146 | 0.70 | -0.68 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 18.10 | 19.40 | 19.40 | 0.00 | 0.00% | 0 | 114 | 0.61 | -0.77 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 22.00 | 23.30 | 21.90 | -24.30 | -52.60% | 1 | 0 | 0.55 | -0.83 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 26.20 | 29.10 | 48.10 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.88 | 0.01 | -0.04 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 30.30 | 32.90 | 54.46 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.03 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 35.20 | 38.30 | 27.60 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.02 | 1/8/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 40.20 | 43.80 | 66.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.02 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 45.10 | 48.70 | 33.60 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 1/2/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 50.10 | 54.10 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 55.20 | 59.00 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 60.80 | 64.10 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 65.80 | 68.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 70.40 | 74.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 75.10 | 78.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |