Options Chain for FIVE BELOW INC COM (FIVE) - $129.46 as of 7/11/2025 8:23:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 72.50 | 76.50 | 74.50 | 78.00 | 0.00 | 0.00% | 1.35 | 0 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:50 PM EST |
| 60.00 | 67.50 | 71.50 | 69.50 | % | 1.16 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 65.00 | 62.50 | 66.60 | 64.55 | % | 0.99 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 70.00 | 57.50 | 61.60 | 59.55 | % | 0.85 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 75.00 | 52.50 | 56.60 | 54.55 | 54.80 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 80.00 | 47.50 | 51.60 | 49.55 | 42.42 | 0.00 | 0.00% | 0.62 | 0 | 7 | 2.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:50 PM EST |
| 85.00 | 42.90 | 46.00 | 44.45 | % | 0.52 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 90.00 | 37.90 | 40.80 | 39.35 | 33.30 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:50 PM EST |
| 95.00 | 32.60 | 36.60 | 34.60 | 30.28 | 0.00 | 0.00% | 0.36 | 0 | 15 | 2.01 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:50 PM EST |
| 100.00 | 27.50 | 30.80 | 29.15 | 30.80 | 0.00 | 0.00% | 0.29 | 0 | 24 | 1.73 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:50 PM EST |
| 105.00 | 22.90 | 26.60 | 24.75 | 20.35 | 0.00 | 0.00% | 0.24 | 0 | 56 | 1.52 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:50 PM EST |
| 110.00 | 18.80 | 21.50 | 20.15 | 22.10 | 0.00 | 0.00% | 0.18 | 0 | 118 | 0.75 | 0.99 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 115.00 | 14.20 | 16.70 | 15.45 | 13.90 | 0.00 | 0.00% | 0.13 | 0 | 194 | 0.58 | 0.97 | 0.01 | -0.07 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 120.00 | 8.60 | 10.20 | 9.40 | 10.25 | -2.45 | -19.30% | 0.08 | 3 | 523 | 0.48 | 0.91 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 125.00 | 5.00 | 6.10 | 5.55 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 423 | 0.34 | 0.76 | 0.04 | -0.18 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 130.00 | 2.25 | 2.90 | 2.58 | 2.40 | -0.80 | -25.00% | 0.02 | 18 | 2,471 | 0.38 | 0.50 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 135.00 | 0.65 | 0.85 | 0.75 | 0.82 | -0.18 | -18.00% | 0.01 | 13 | 1,108 | 0.35 | 0.22 | 0.05 | -0.14 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 140.00 | 0.10 | 0.25 | 0.18 | 0.34 | -0.06 | -15.00% | 0.00 | 1 | 2,498 | 0.35 | 0.06 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 145.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.42 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 150.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.25 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.66 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.62 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.03 | -0.07 | -70.00% | 0.00 | 10 | 69 | 1.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 256 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 290 | 0.66 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 570 | 0.54 | -0.03 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.05 | +25.00% | 0.00 | 17 | 443 | 0.45 | -0.09 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 125.00 | 0.55 | 2.15 | 1.35 | 0.85 | -0.21 | -19.82% | 0.01 | 19 | 649 | 0.39 | -0.24 | 0.04 | -0.18 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 130.00 | 2.65 | 3.10 | 2.88 | 2.65 | -0.50 | -15.88% | 0.02 | 20 | 339 | 0.37 | -0.50 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 135.00 | 5.10 | 7.30 | 6.20 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.56 | -0.78 | 0.05 | -0.14 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 140.00 | 9.50 | 12.30 | 10.90 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.77 | -0.94 | 0.02 | -0.06 | 7/3/2025 | 7/11/2025 3:59:50 PM EST |
| 145.00 | 13.60 | 16.60 | 15.10 | % | 0.10 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 150.00 | 18.50 | 22.20 | 20.35 | 21.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:50 PM EST |
| 155.00 | 24.30 | 27.60 | 25.95 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 160.00 | 28.50 | 32.60 | 30.55 | 33.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:50 PM EST |
| 165.00 | 33.50 | 37.60 | 35.55 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |