Options Chain for FIVE BELOW INC COM (FIVE) - $136.52 as of 8/1/2025 3:46:24 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 | 101.20 | 105.00 | 103.10 | 101.90 | 0.00 | 0.00% | 3.44 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/1/2025 4:00:02 PM EST |
| 35.00 | 96.20 | 100.00 | 98.10 | 32.00 | 0.00 | 0.00% | 2.80 | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/1/2025 4:00:02 PM EST |
| 40.00 | 91.00 | 95.30 | 93.15 | 62.50 | 0.00 | 0.00% | 2.33 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/1/2025 4:00:02 PM EST |
| 45.00 | 86.20 | 90.20 | 88.20 | 20.29 | 0.00 | 0.00% | 1.96 | 0 | 4 | 3.97 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 4:00:02 PM EST |
| 50.00 | 81.20 | 85.20 | 83.20 | 14.10 | 0.00 | 0.00% | 1.66 | 0 | 17 | 3.65 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 4:00:02 PM EST |
| 55.00 | 76.20 | 80.40 | 78.30 | 25.83 | 0.00 | 0.00% | 1.42 | 0 | 25 | 3.32 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/1/2025 4:00:02 PM EST |
| 60.00 | 71.20 | 75.30 | 73.25 | 79.95 | 0.00 | 0.00% | 1.22 | 0 | 53 | 3.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 65.00 | 66.10 | 70.30 | 68.20 | 57.51 | 0.00 | 0.00% | 1.05 | 0 | 13 | 2.76 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/1/2025 4:00:02 PM EST |
| 70.00 | 61.20 | 64.90 | 63.05 | 34.70 | 0.00 | 0.00% | 0.90 | 0 | 66 | 2.41 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/1/2025 4:00:02 PM EST |
| 75.00 | 56.20 | 59.30 | 57.75 | 60.40 | +12.05 | +24.93% | 0.77 | 7 | 75 | 1.97 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 80.00 | 51.20 | 54.90 | 53.05 | 58.70 | 0.00 | 0.00% | 0.66 | 0 | 190 | 1.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 85.00 | 46.40 | 50.20 | 48.30 | 54.12 | 0.00 | 0.00% | 0.57 | 0 | 175 | 1.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 90.00 | 41.30 | 45.00 | 43.15 | 49.98 | 0.00 | 0.00% | 0.48 | 0 | 218 | 1.61 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:02 PM EST |
| 95.00 | 36.30 | 40.20 | 38.25 | 43.71 | 0.00 | 0.00% | 0.40 | 0 | 140 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 100.00 | 31.40 | 34.70 | 33.05 | 39.94 | 0.00 | 0.00% | 0.33 | 0 | 651 | 1.24 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 8/1/2025 4:00:02 PM EST |
| 105.00 | 27.80 | 28.90 | 28.35 | 34.98 | 0.00 | 0.00% | 0.27 | 0 | 305 | 0.82 | 0.99 | 0.00 | -0.05 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 110.00 | 22.60 | 23.80 | 23.20 | 28.77 | 0.00 | 0.00% | 0.21 | 0 | 121 | 0.65 | 0.98 | 0.00 | -0.08 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 115.00 | 17.60 | 20.50 | 19.05 | 18.50 | -3.16 | -14.59% | 0.17 | 1 | 86 | 0.85 | 0.94 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 120.00 | 13.60 | 15.00 | 14.30 | 14.99 | -4.92 | -24.72% | 0.12 | 13 | 249 | 0.32 | 0.88 | 0.02 | -0.15 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 125.00 | 10.00 | 10.40 | 10.20 | 10.07 | -3.09 | -23.48% | 0.08 | 19 | 521 | 0.36 | 0.79 | 0.02 | -0.18 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 130.00 | 6.50 | 8.70 | 7.60 | 6.20 | -2.70 | -30.34% | 0.06 | 3 | 364 | 0.48 | 0.67 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 135.00 | 3.60 | 4.90 | 4.25 | 4.10 | -1.94 | -32.12% | 0.03 | 1,529 | 301 | 0.44 | 0.51 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 140.00 | 2.25 | 2.60 | 2.43 | 2.30 | -1.51 | -39.64% | 0.02 | 113 | 1,296 | 0.43 | 0.35 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 145.00 | 0.95 | 1.20 | 1.08 | 1.07 | -1.03 | -49.05% | 0.01 | 2,282 | 316 | 0.40 | 0.21 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 150.00 | 0.35 | 0.60 | 0.48 | 0.41 | -0.84 | -67.20% | 0.00 | 769 | 3,200 | 0.40 | 0.11 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 155.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.46 | -70.77% | 0.00 | 4 | 789 | 0.38 | 0.06 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 0.06 | -0.39 | -86.67% | 0.01 | 9 | 643 | 0.95 | 0.03 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.02 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/1/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.41 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/1/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.34 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/1/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 257 | 2.85 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/1/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 78 | 1.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.59 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 170 | 2.11 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,025 | 2.06 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.45 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.68 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,451 | 1.23 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.74 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.02 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.83 | -0.01 | 0.00 | -0.05 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,890 | 0.70 | -0.02 | 0.00 | -0.08 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 115.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.25 | +71.43% | 0.00 | 12 | 414 | 0.57 | -0.06 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 120.00 | 0.85 | 1.15 | 1.00 | 1.15 | +0.50 | +76.93% | 0.01 | 16 | 367 | 0.55 | -0.12 | 0.02 | -0.15 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 125.00 | 1.65 | 2.45 | 2.05 | 2.20 | +1.00 | +83.34% | 0.02 | 13 | 336 | 0.55 | -0.21 | 0.02 | -0.18 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 130.00 | 3.10 | 3.70 | 3.40 | 3.90 | +1.49 | +61.83% | 0.03 | 18 | 311 | 0.52 | -0.33 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 135.00 | 5.40 | 6.60 | 6.00 | 5.70 | +1.35 | +31.04% | 0.04 | 14 | 254 | 0.55 | -0.49 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 140.00 | 8.60 | 9.20 | 8.90 | 9.30 | +2.50 | +36.77% | 0.06 | 2 | 47 | 0.54 | -0.65 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 145.00 | 10.90 | 13.20 | 12.05 | 14.70 | +5.90 | +67.05% | 0.08 | 2 | 20 | 0.62 | -0.79 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 150.00 | 15.60 | 19.30 | 17.45 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.78 | -0.89 | 0.01 | -0.08 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 155.00 | 20.50 | 24.10 | 22.30 | 30.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | -0.94 | 0.01 | -0.04 | 6/5/2025 | 8/1/2025 4:00:02 PM EST |
| 160.00 | 25.80 | 28.30 | 27.05 | 34.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | -0.97 | 0.00 | -0.02 | 6/5/2025 | 8/1/2025 4:00:02 PM EST |
| 165.00 | 30.00 | 34.00 | 32.00 | % | 0.19 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 170.00 | 35.10 | 39.00 | 37.05 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 175.00 | 40.00 | 44.00 | 42.00 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST |