Options Chain for FIVE BELOW INC COM (FIVE) - $142.45 as of 7/29/2025 3:23:22 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 | 107.60 | 111.60 | 109.60 | % | 3.65 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 35.00 | 102.70 | 106.60 | 104.65 | % | 2.99 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 40.00 | 98.30 | 101.60 | 99.95 | % | 2.50 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 45.00 | 92.70 | 96.50 | 94.60 | 96.00 | 0.00 | 0.00% | 2.10 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:02 PM EST |
| 50.00 | 87.90 | 91.40 | 89.65 | 51.16 | 0.00 | 0.00% | 1.79 | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:02 PM EST |
| 55.00 | 83.30 | 86.60 | 84.95 | 30.12 | 0.00 | 0.00% | 1.54 | 0 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:59:02 PM EST |
| 60.00 | 77.90 | 81.60 | 79.75 | 21.70 | 0.00 | 0.00% | 1.33 | 0 | 28 | 1.64 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 1:59:02 PM EST |
| 65.00 | 73.80 | 76.00 | 74.90 | 74.65 | +5.05 | +7.26% | 1.15 | 19 | 102 | 1.49 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 70.00 | 68.10 | 71.70 | 69.90 | 37.20 | 0.00 | 0.00% | 1.00 | 0 | 172 | 1.40 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 7/29/2025 1:59:02 PM EST |
| 75.00 | 63.10 | 66.70 | 64.90 | 55.65 | 0.00 | 0.00% | 0.87 | 0 | 93 | 1.28 | 1.00 | 0.00 | -0.01 | 7/2/2025 | 7/29/2025 1:59:02 PM EST |
| 80.00 | 58.40 | 61.80 | 60.10 | 55.28 | 0.00 | 0.00% | 0.75 | 0 | 205 | 1.18 | 0.99 | 0.00 | -0.02 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 85.00 | 53.30 | 57.20 | 55.25 | 41.20 | 0.00 | 0.00% | 0.65 | 0 | 313 | 1.09 | 0.99 | 0.00 | -0.02 | 6/20/2025 | 7/29/2025 1:59:02 PM EST |
| 90.00 | 48.90 | 51.50 | 50.20 | 53.20 | 0.00 | 0.00% | 0.56 | 0 | 66 | 0.83 | 0.97 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 95.00 | 43.60 | 47.60 | 45.60 | 19.40 | 0.00 | 0.00% | 0.48 | 0 | 25 | 0.92 | 0.95 | 0.00 | -0.05 | 5/13/2025 | 7/29/2025 1:59:02 PM EST |
| 100.00 | 39.50 | 42.20 | 40.85 | 28.40 | 0.00 | 0.00% | 0.41 | 0 | 30 | 0.73 | 0.94 | 0.00 | -0.05 | 6/12/2025 | 7/29/2025 1:59:02 PM EST |
| 105.00 | 35.50 | 37.00 | 36.25 | 29.10 | 0.00 | 0.00% | 0.35 | 0 | 112 | 0.55 | 0.91 | 0.00 | -0.06 | 7/2/2025 | 7/29/2025 1:59:02 PM EST |
| 110.00 | 31.20 | 32.90 | 32.05 | 29.92 | 0.00 | 0.00% | 0.29 | 0 | 26 | 0.63 | 0.89 | 0.01 | -0.07 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 115.00 | 27.10 | 28.60 | 27.85 | 29.00 | 0.00 | 0.00% | 0.24 | 0 | 110 | 0.55 | 0.86 | 0.01 | -0.08 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 120.00 | 23.10 | 24.00 | 23.55 | 21.92 | 0.00 | 0.00% | 0.20 | 0 | 64 | 0.52 | 0.81 | 0.01 | -0.09 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 125.00 | 18.90 | 20.30 | 19.60 | 18.80 | 0.00 | 0.00% | 0.16 | 0 | 169 | 0.53 | 0.76 | 0.01 | -0.09 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 130.00 | 15.60 | 16.70 | 16.15 | 17.00 | -1.20 | -6.60% | 0.12 | 3 | 358 | 0.51 | 0.70 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 135.00 | 13.00 | 13.50 | 13.25 | 13.78 | -1.02 | -6.90% | 0.10 | 5 | 380 | 0.50 | 0.62 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 140.00 | 10.30 | 10.80 | 10.55 | 10.20 | -1.95 | -16.05% | 0.08 | 2 | 225 | 0.49 | 0.55 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 145.00 | 8.00 | 8.50 | 8.25 | 8.70 | -1.10 | -11.23% | 0.06 | 5 | 122 | 0.49 | 0.47 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 150.00 | 6.10 | 6.50 | 6.30 | 7.90 | +0.55 | +7.49% | 0.04 | 5 | 49 | 0.49 | 0.40 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 155.00 | 4.70 | 5.00 | 4.85 | 4.90 | -0.60 | -10.91% | 0.03 | 3 | 46 | 0.48 | 0.33 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 160.00 | 3.40 | 3.80 | 3.60 | 3.70 | -1.05 | -22.11% | 0.02 | 9 | 1,717 | 0.47 | 0.28 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 165.00 | 2.50 | 2.85 | 2.68 | 2.50 | -0.45 | -15.26% | 0.02 | 15 | 24 | 0.47 | 0.23 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 170.00 | 1.75 | 2.40 | 2.08 | 2.08 | -0.37 | -15.11% | 0.01 | 1 | 8 | 0.48 | 0.19 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 175.00 | 1.25 | 1.50 | 1.38 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.15 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | 0.12 | 0.01 | -0.05 | 7/29/2025 1:59:02 PM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.50 | 0.10 | 0.01 | -0.05 | 7/29/2025 1:59:02 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.07 | 0.01 | -0.04 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.06 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:59:02 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 35.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:59:02 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.47 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.92 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 1.80 | 0.90 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 517 | 1.33 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3,235 | 1.15 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 502 | 1.06 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/29/2025 1:59:02 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,341 | 1.09 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.83 | -0.03 | 0.00 | -0.03 | 7/8/2025 | 7/29/2025 1:59:02 PM EST |
| 95.00 | 0.10 | 1.85 | 0.98 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.66 | -0.05 | 0.00 | -0.05 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 100.00 | 0.55 | 1.80 | 1.18 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.65 | -0.06 | 0.00 | -0.05 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 105.00 | 0.85 | 1.35 | 1.10 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.58 | -0.09 | 0.00 | -0.06 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 110.00 | 1.50 | 1.75 | 1.63 | 1.50 | +0.05 | +3.45% | 0.01 | 1 | 659 | 0.57 | -0.11 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 115.00 | 2.20 | 2.55 | 2.38 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 413 | 0.56 | -0.14 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 120.00 | 3.10 | 3.50 | 3.30 | 3.15 | +0.32 | +11.31% | 0.03 | 4 | 144 | 0.54 | -0.19 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 125.00 | 4.30 | 4.70 | 4.50 | 4.18 | +0.08 | +1.96% | 0.04 | 2 | 356 | 0.52 | -0.24 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 130.00 | 5.90 | 6.30 | 6.10 | 6.00 | +0.70 | +13.21% | 0.05 | 11 | 119 | 0.51 | -0.30 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 135.00 | 7.80 | 8.30 | 8.05 | 7.60 | +0.62 | +8.89% | 0.06 | 1 | 649 | 0.50 | -0.38 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 140.00 | 9.60 | 10.60 | 10.10 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.49 | -0.45 | 0.02 | -0.11 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 145.00 | 12.60 | 13.20 | 12.90 | 12.76 | +1.16 | +10.00% | 0.09 | 2 | 22 | 0.49 | -0.53 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 150.00 | 15.80 | 16.40 | 16.10 | 15.80 | +0.81 | +5.41% | 0.11 | 3 | 10 | 0.49 | -0.60 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 155.00 | 19.20 | 20.30 | 19.75 | 18.32 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.49 | -0.67 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 160.00 | 22.30 | 24.20 | 23.25 | % | 0.15 | 0 | 0 | 0.49 | -0.72 | 0.01 | -0.09 | 7/29/2025 1:59:02 PM EST | |||
| 165.00 | 26.00 | 29.00 | 27.50 | % | 0.17 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.08 | 7/29/2025 1:59:02 PM EST | |||
| 170.00 | 30.40 | 33.20 | 31.80 | % | 0.19 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.07 | 7/29/2025 1:59:02 PM EST | |||
| 175.00 | 35.00 | 37.90 | 36.45 | % | 0.21 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.06 | 7/29/2025 1:59:02 PM EST | |||
| 180.00 | 39.70 | 42.50 | 41.10 | % | 0.23 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.05 | 7/29/2025 1:59:02 PM EST | |||
| 185.00 | 44.00 | 47.80 | 45.90 | % | 0.25 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.05 | 7/29/2025 1:59:02 PM EST | |||
| 190.00 | 49.10 | 52.40 | 50.75 | % | 0.27 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 195.00 | 53.90 | 57.70 | 55.80 | % | 0.29 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.03 | 7/29/2025 1:59:02 PM EST |