Options Chain for FIVE BELOW INC COM (FIVE) - $131.94 as of 8/12/2025 1:13:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 106.10 | 110.10 | 108.10 | 101.90 | 0.00 | 0.00% | 3.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:58:54 AM EST |
| 35.00 | 101.10 | 105.10 | 103.10 | 32.00 | 0.00 | 0.00% | 2.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/12/2025 11:58:54 AM EST |
| 40.00 | 96.10 | 100.10 | 98.10 | 62.50 | 0.00 | 0.00% | 2.45 | 0 | 1 | 9.40 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 11:58:54 AM EST |
| 45.00 | 91.00 | 95.10 | 93.05 | 20.29 | 0.00 | 0.00% | 2.07 | 0 | 4 | 8.57 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:54 AM EST |
| 50.00 | 86.00 | 90.10 | 88.05 | 14.10 | 0.00 | 0.00% | 1.76 | 0 | 17 | 7.83 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 11:58:54 AM EST |
| 55.00 | 81.00 | 85.10 | 83.05 | 25.83 | 0.00 | 0.00% | 1.51 | 0 | 25 | 7.17 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 11:58:54 AM EST |
| 60.00 | 76.00 | 80.10 | 78.05 | 79.95 | 0.00 | 0.00% | 1.30 | 0 | 53 | 6.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:54 AM EST |
| 65.00 | 71.00 | 75.10 | 73.05 | 57.51 | 0.00 | 0.00% | 1.12 | 0 | 13 | 6.02 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/12/2025 11:58:54 AM EST |
| 70.00 | 66.00 | 70.10 | 68.05 | 34.70 | 0.00 | 0.00% | 0.97 | 0 | 66 | 5.52 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 11:58:54 AM EST |
| 75.00 | 61.00 | 65.10 | 63.05 | 60.50 | 0.00 | 0.00% | 0.84 | 0 | 73 | 4.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
| 80.00 | 56.20 | 60.10 | 58.15 | 53.17 | 0.00 | 0.00% | 0.73 | 0 | 190 | 4.29 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 85.00 | 51.00 | 55.10 | 53.05 | 52.20 | 0.00 | 0.00% | 0.62 | 0 | 175 | 3.90 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
| 90.00 | 46.00 | 50.10 | 48.05 | 49.98 | 0.00 | 0.00% | 0.53 | 0 | 218 | 3.53 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:54 AM EST |
| 95.00 | 41.10 | 45.00 | 43.05 | 43.71 | 0.00 | 0.00% | 0.45 | 0 | 140 | 3.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:54 AM EST |
| 100.00 | 36.50 | 39.60 | 38.05 | 33.60 | 0.00 | 0.00% | 0.38 | 0 | 643 | 2.83 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 105.00 | 32.30 | 35.00 | 33.65 | 34.98 | 0.00 | 0.00% | 0.32 | 0 | 305 | 2.50 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:54 AM EST |
| 110.00 | 27.20 | 29.90 | 28.55 | 22.90 | 0.00 | 0.00% | 0.26 | 0 | 121 | 2.05 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 115.00 | 22.50 | 24.60 | 23.55 | 22.48 | +4.06 | +22.05% | 0.20 | 3 | 87 | 1.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 120.00 | 17.30 | 18.80 | 18.05 | 17.97 | +4.39 | +32.33% | 0.15 | 6 | 234 | 1.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 125.00 | 12.80 | 13.50 | 13.15 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 523 | 1.05 | 0.97 | 0.01 | -0.08 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 130.00 | 7.70 | 9.30 | 8.50 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 358 | 0.70 | 0.88 | 0.03 | -0.23 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 135.00 | 2.90 | 5.60 | 4.25 | 4.32 | +2.47 | +133.52% | 0.03 | 30 | 3,214 | 0.49 | 0.69 | 0.05 | -0.36 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 140.00 | 1.60 | 1.90 | 1.75 | 1.82 | +1.02 | +127.50% | 0.01 | 68 | 1,479 | 0.47 | 0.39 | 0.06 | -0.36 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 145.00 | 0.20 | 1.10 | 0.65 | 0.71 | +0.19 | +36.54% | 0.00 | 207 | 2,462 | 0.54 | 0.13 | 0.04 | -0.19 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 150.00 | 0.15 | 0.80 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 200 | 1,987 | 0.65 | 0.03 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.21 | -0.04 | -16.00% | 0.00 | 4 | 774 | 0.87 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.39 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:54 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/12/2025 11:58:54 AM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/12/2025 11:58:54 AM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 11:58:54 AM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:54 AM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/12/2025 11:58:54 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:54 AM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 11:58:54 AM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 170 | 4.45 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 11:58:54 AM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 4.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:54 AM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 2.95 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:54 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.74 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:54 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,451 | 3.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:54 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:54 AM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 690 | 2.71 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:54 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.35 | +0.21 | +150.00% | 0.00 | 15 | 1,881 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.40 | +0.27 | +207.70% | 0.00 | 15 | 396 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.18 | -56.25% | 0.00 | 42 | 341 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 125.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.54 | -64.29% | 0.00 | 206 | 346 | 0.68 | -0.03 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 130.00 | 0.05 | 1.10 | 0.58 | 0.40 | -1.55 | -79.49% | 0.00 | 229 | 1,886 | 0.52 | -0.12 | 0.03 | -0.23 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 135.00 | 1.15 | 1.60 | 1.38 | 1.60 | -2.61 | -62.00% | 0.01 | 123 | 277 | 0.48 | -0.31 | 0.05 | -0.36 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 140.00 | 1.70 | 5.50 | 3.60 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.51 | -0.61 | 0.06 | -0.36 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 145.00 | 6.60 | 8.40 | 7.50 | 14.70 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.01 | -0.87 | 0.04 | -0.19 | 8/1/2025 | 8/12/2025 11:58:54 AM EST |
| 150.00 | 10.90 | 13.40 | 12.15 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.15 | -0.97 | 0.01 | -0.05 | 7/18/2025 | 8/12/2025 11:58:54 AM EST |
| 155.00 | 15.80 | 18.30 | 17.05 | 30.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 6/5/2025 | 8/12/2025 11:58:54 AM EST |
| 160.00 | 19.90 | 23.70 | 21.80 | 34.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 11:58:54 AM EST |
| 165.00 | 24.90 | 29.00 | 26.95 | % | 0.16 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 170.00 | 29.90 | 34.20 | 32.05 | % | 0.19 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 175.00 | 35.00 | 39.20 | 37.10 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST |