Options Chain for FIVE BELOW INC COM (FIVE) - $106.48 as of 5/27/2025 4:12:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.60 | 62.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 60.00 | 53.70 | 57.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 65.00 | 48.80 | 51.90 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 44.00 | 46.90 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 75.00 | 39.30 | 42.90 | % | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.03 | 5/27/2025 2:58:59 PM EST | |||
| 80.00 | 34.70 | 37.70 | % | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.04 | 5/27/2025 2:58:59 PM EST | |||
| 85.00 | 30.80 | 32.80 | % | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.05 | 5/27/2025 2:58:59 PM EST | |||
| 90.00 | 27.20 | 27.70 | 21.50 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.87 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 95.00 | 23.10 | 23.60 | % | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.08 | 5/27/2025 2:58:59 PM EST | |||
| 100.00 | 19.20 | 19.80 | 14.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.77 | 0.01 | -0.09 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 105.00 | 15.90 | 16.40 | 10.98 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.71 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 110.00 | 12.90 | 13.40 | 13.00 | +4.55 | +53.85% | 11 | 101 | 0.59 | 0.63 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 115.00 | 10.20 | 10.60 | 10.60 | +4.25 | +66.93% | 4 | 188 | 0.58 | 0.56 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 7.90 | 8.40 | 8.00 | +3.30 | +70.22% | 38 | 194 | 0.57 | 0.48 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 125.00 | 6.00 | 6.40 | 5.60 | +2.10 | +60.00% | 50 | 37 | 0.56 | 0.40 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 130.00 | 4.50 | 4.80 | 4.20 | +1.65 | +64.71% | 1 | 488 | 0.55 | 0.33 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 135.00 | 3.30 | 3.60 | 1.77 | 0.00 | 0.00% | 0 | 59 | 0.55 | 0.26 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 140.00 | 2.40 | 2.60 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.21 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 145.00 | 1.75 | 1.90 | 1.88 | % | 1 | 0 | 0.54 | 0.16 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 150.00 | 1.20 | 1.40 | 1.30 | % | 6 | 0 | 0.54 | 0.12 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 155.00 | 0.00 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.09 | 0.01 | -0.04 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 160.00 | 0.00 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.07 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 0.10 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.02 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 75.00 | 0.40 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 26 | 0.71 | -0.04 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 80.00 | 0.75 | 0.90 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.06 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 85.00 | 1.25 | 1.40 | 1.28 | -0.23 | -15.24% | 10 | 11 | 0.67 | -0.09 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 90.00 | 1.85 | 2.05 | 2.90 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.13 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 95.00 | 2.75 | 2.95 | 3.30 | -0.80 | -19.52% | 3 | 2 | 0.63 | -0.17 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 100.00 | 3.90 | 4.20 | 4.03 | -2.01 | -33.28% | 51 | 45 | 0.62 | -0.23 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 105.00 | 5.30 | 5.70 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.29 | 0.01 | -0.09 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 110.00 | 7.20 | 7.80 | 10.60 | 0.00 | 0.00% | 0 | 70 | 0.59 | -0.37 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 115.00 | 9.50 | 10.10 | 9.80 | -4.00 | -28.99% | 16 | 45 | 0.59 | -0.44 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 12.20 | 12.60 | 12.30 | -3.70 | -23.13% | 11 | 1 | 0.58 | -0.52 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 125.00 | 15.10 | 15.80 | % | 0 | 0 | 0.56 | -0.60 | 0.02 | -0.10 | 5/27/2025 2:58:59 PM EST | |||
| 130.00 | 18.90 | 19.30 | 26.57 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.67 | 0.02 | -0.09 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 135.00 | 22.70 | 23.10 | % | 0 | 0 | 0.56 | -0.74 | 0.01 | -0.08 | 5/27/2025 2:58:59 PM EST | |||
| 140.00 | 26.30 | 27.20 | % | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 145.00 | 30.30 | 31.80 | % | 0 | 0 | 0.57 | -0.84 | 0.01 | -0.06 | 5/27/2025 2:58:59 PM EST | |||
| 150.00 | 35.30 | 36.90 | % | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.05 | 5/27/2025 2:58:59 PM EST | |||
| 155.00 | 39.30 | 42.30 | % | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.04 | 5/27/2025 2:58:59 PM EST | |||
| 160.00 | 43.20 | 47.10 | % | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.03 | 5/27/2025 2:58:59 PM EST |