Options Chain for FIVE BELOW INC COM (FIVE) - $123.18 as of 6/20/2025 3:34:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 91.50 | 95.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 86.50 | 90.40 | 32.00 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 81.50 | 84.60 | 62.50 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 76.60 | 80.50 | 20.29 | 0.00 | 0.00% | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 71.80 | 75.70 | 14.10 | 0.00 | 0.00% | 0 | 17 | 1.73 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 66.80 | 70.40 | 25.83 | 0.00 | 0.00% | 0 | 25 | 1.58 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 61.70 | 65.80 | 43.70 | 0.00 | 0.00% | 0 | 54 | 1.43 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 56.80 | 60.90 | 57.51 | 0.00 | 0.00% | 0 | 13 | 1.30 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 51.90 | 55.30 | 34.70 | 0.00 | 0.00% | 0 | 66 | 1.18 | 0.99 | 0.00 | -0.02 | 5/12/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 47.00 | 49.70 | 48.35 | -4.35 | -8.26% | 2 | 73 | 1.05 | 0.99 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 42.10 | 45.10 | 45.63 | 0.00 | 0.00% | 0 | 184 | 0.97 | 0.98 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 37.30 | 41.40 | 39.65 | 0.00 | 0.00% | 0 | 176 | 0.84 | 0.96 | 0.00 | -0.04 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 33.40 | 35.40 | 35.20 | 0.00 | 0.00% | 0 | 220 | 0.50 | 0.94 | 0.00 | -0.05 | 6/3/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 29.00 | 31.00 | 20.14 | 0.00 | 0.00% | 0 | 145 | 0.52 | 0.91 | 0.01 | -0.05 | 5/21/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 25.30 | 26.60 | 24.80 | -9.70 | -28.12% | 1 | 653 | 0.54 | 0.88 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 21.10 | 22.10 | 24.80 | 0.00 | 0.00% | 0 | 321 | 0.50 | 0.83 | 0.01 | -0.07 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 16.70 | 18.20 | 24.60 | 0.00 | 0.00% | 0 | 128 | 0.47 | 0.77 | 0.01 | -0.08 | 6/5/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 12.80 | 14.60 | 14.00 | 0.00 | 0.00% | 0 | 87 | 0.45 | 0.70 | 0.02 | -0.08 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 9.80 | 11.30 | 12.00 | 0.00 | 0.00% | 0 | 223 | 0.43 | 0.61 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 8.10 | 8.60 | 7.80 | -1.57 | -16.76% | 62 | 507 | 0.45 | 0.52 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 6.00 | 6.40 | 6.08 | -1.42 | -18.94% | 20 | 335 | 0.44 | 0.43 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 4.30 | 4.60 | 4.10 | -1.10 | -21.16% | 14 | 221 | 0.44 | 0.35 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 2.95 | 3.30 | 2.90 | -1.60 | -35.56% | 6 | 549 | 0.43 | 0.28 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 1.90 | 2.30 | 2.16 | -0.94 | -30.33% | 3 | 73 | 0.42 | 0.22 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 1.05 | 1.80 | 2.51 | 0.00 | 0.00% | 0 | 52 | 0.42 | 0.17 | 0.01 | -0.05 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.70 | 1.76 | 0.00 | 0.00% | 0 | 413 | 0.41 | 0.13 | 0.01 | -0.04 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.20 | 0.97 | 0.00 | 0.00% | 0 | 85 | 0.41 | 0.10 | 0.01 | -0.04 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.90 | % | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.05 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.15 | % | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.02 | 6/20/2025 3:59:51 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 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 60 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 61 | 1.30 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 261 | 1.09 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.88 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.60 | 0.49 | 0.00 | 0.00% | 0 | 104 | 1.00 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.15 | 0.59 | 0.00 | 0.00% | 0 | 170 | 0.90 | -0.01 | 0.00 | -0.02 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 1,026 | 0.80 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.15 | 0.37 | 0.00 | 0.00% | 0 | 338 | 0.71 | -0.02 | 0.00 | -0.03 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 154 | 0.60 | -0.04 | 0.00 | -0.04 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 0.05 | 0.95 | 0.89 | 0.00 | 0.00% | 0 | 1,447 | 0.52 | -0.06 | 0.00 | -0.05 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.40 | 1.15 | 0.00 | 0.00% | 0 | 1,017 | 0.55 | -0.09 | 0.01 | -0.05 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 1.25 | 2.30 | 1.76 | 0.00 | 0.00% | 0 | 86 | 0.53 | -0.12 | 0.01 | -0.06 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 2.35 | 2.60 | 2.75 | 0.00 | 0.00% | 0 | 570 | 0.51 | -0.17 | 0.01 | -0.07 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 3.40 | 3.80 | 3.67 | +0.17 | +4.86% | 10 | 1,560 | 0.49 | -0.23 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 4.90 | 5.30 | 5.60 | +0.57 | +11.34% | 3 | 117 | 0.48 | -0.30 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 6.70 | 7.10 | 7.60 | +0.61 | +8.73% | 7 | 325 | 0.46 | -0.39 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 9.00 | 9.50 | 9.43 | +0.63 | +7.16% | 2 | 168 | 0.46 | -0.48 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 11.80 | 12.40 | 12.80 | -0.50 | -3.76% | 5 | 80 | 0.45 | -0.57 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 14.10 | 16.60 | 14.70 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.65 | 0.02 | -0.07 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 18.00 | 20.40 | 19.30 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.72 | 0.02 | -0.07 | 6/5/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 22.20 | 25.20 | 21.40 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.78 | 0.01 | -0.06 | 6/5/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 26.70 | 29.50 | 25.70 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.83 | 0.01 | -0.05 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 31.20 | 34.20 | 30.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.87 | 0.01 | -0.04 | 6/5/2025 | 6/20/2025 3:59:51 PM EST |
| 160.00 | 35.00 | 38.90 | 34.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.90 | 0.01 | -0.04 | 6/5/2025 | 6/20/2025 3:59:51 PM EST |
| 165.00 | 40.00 | 43.80 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 44.60 | 48.70 | % | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 49.80 | 53.70 | % | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST |