Options Chain for FIVE BELOW INC COM (FIVE) - $151.55 as of 9/18/2025 9:15:53 AM 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 | 117.00 | 120.50 | 118.75 | % | 3.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 35.00 | 112.00 | 115.50 | 113.75 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 40.00 | 107.00 | 110.50 | 108.75 | % | 2.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 45.00 | 102.00 | 105.50 | 103.75 | 96.00 | 0.00 | 0.00% | 2.31 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/17/2025 3:59:52 PM EST |
| 50.00 | 97.20 | 100.50 | 98.85 | 51.16 | 0.00 | 0.00% | 1.98 | 0 | 4 | 9.95 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/17/2025 3:59:52 PM EST |
| 55.00 | 92.10 | 95.50 | 93.80 | 30.12 | 0.00 | 0.00% | 1.71 | 0 | 7 | 9.15 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/17/2025 3:59:52 PM EST |
| 60.00 | 87.00 | 90.50 | 88.75 | 21.70 | 0.00 | 0.00% | 1.48 | 0 | 28 | 8.43 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 9/17/2025 3:59:52 PM EST |
| 65.00 | 82.00 | 85.50 | 83.75 | 87.10 | 0.00 | 0.00% | 1.29 | 0 | 99 | 7.77 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:52 PM EST |
| 70.00 | 77.00 | 80.00 | 78.50 | 37.20 | 0.00 | 0.00% | 1.12 | 0 | 172 | 6.76 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/17/2025 3:59:52 PM EST |
| 75.00 | 72.00 | 75.60 | 73.80 | 58.40 | 0.00 | 0.00% | 0.98 | 0 | 92 | 6.68 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:52 PM EST |
| 80.00 | 67.00 | 70.40 | 68.70 | 67.70 | 0.00 | 0.00% | 0.86 | 0 | 142 | 5.99 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 85.00 | 62.00 | 65.00 | 63.50 | 63.17 | 0.00 | 0.00% | 0.75 | 0 | 280 | 5.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:52 PM EST |
| 90.00 | 57.20 | 60.60 | 58.90 | 58.18 | 0.00 | 0.00% | 0.65 | 0 | 68 | 5.17 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 95.00 | 51.90 | 55.60 | 53.75 | 19.40 | 0.00 | 0.00% | 0.57 | 0 | 25 | 4.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 9/17/2025 3:59:52 PM EST |
| 100.00 | 46.90 | 50.60 | 48.75 | 47.90 | 0.00 | 0.00% | 0.49 | 0 | 33 | 4.34 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 105.00 | 42.00 | 45.20 | 43.60 | 47.50 | 0.00 | 0.00% | 0.42 | 0 | 112 | 3.63 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 110.00 | 36.90 | 40.50 | 38.70 | 37.88 | 0.00 | 0.00% | 0.35 | 0 | 25 | 3.52 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 115.00 | 32.50 | 34.00 | 33.25 | 32.38 | 0.00 | 0.00% | 0.29 | 0 | 110 | 2.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 120.00 | 27.90 | 29.00 | 28.45 | 31.60 | 0.00 | 0.00% | 0.24 | 0 | 163 | 1.73 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 125.00 | 23.00 | 24.00 | 23.50 | 26.70 | 0.00 | 0.00% | 0.19 | 0 | 181 | 1.46 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 130.00 | 16.90 | 18.80 | 17.85 | 20.69 | 0.00 | 0.00% | 0.14 | 0 | 352 | 1.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 135.00 | 12.40 | 14.00 | 13.20 | 17.30 | 0.00 | 0.00% | 0.10 | 0 | 832 | 1.13 | 0.99 | 0.00 | -0.03 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 140.00 | 8.00 | 10.40 | 9.20 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 964 | 0.69 | 0.92 | 0.02 | -0.22 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 145.00 | 4.10 | 4.70 | 4.40 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 1,845 | 0.46 | 0.75 | 0.06 | -0.45 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 150.00 | 1.50 | 1.80 | 1.65 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5,109 | 0.49 | 0.41 | 0.07 | -0.52 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.62 | 0.12 | 0.04 | -0.26 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 160.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4,297 | 0.66 | 0.02 | 0.01 | -0.03 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 165.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,031 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,306 | 0.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.98 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.13 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.40 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:52 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/17/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/17/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/17/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,236 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,218 | 3.04 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.66 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.22 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.97 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 2.49 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.75 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 476 | 2.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 135.00 | 0.05 | 0.60 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,268 | 0.85 | -0.01 | 0.00 | -0.03 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 140.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,703 | 0.56 | -0.08 | 0.02 | -0.22 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 145.00 | 0.75 | 1.05 | 0.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 782 | 0.52 | -0.25 | 0.06 | -0.45 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 150.00 | 2.80 | 3.30 | 3.05 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1,195 | 0.52 | -0.59 | 0.07 | -0.52 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 155.00 | 6.40 | 7.70 | 7.05 | 8.59 | 0.00 | 0.00% | 0.05 | 0 | 77 | 1.07 | -0.88 | 0.04 | -0.26 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 160.00 | 10.90 | 13.00 | 11.95 | 12.60 | 0.00 | 0.00% | 0.07 | 0 | 590 | 1.26 | -0.98 | 0.01 | -0.03 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 165.00 | 14.60 | 18.20 | 16.40 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:52 PM EST |
| 170.00 | 19.50 | 23.10 | 21.30 | 24.49 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:52 PM EST |
| 175.00 | 24.40 | 28.20 | 26.30 | 29.51 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:52 PM EST |
| 180.00 | 29.40 | 33.10 | 31.25 | % | 0.17 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 185.00 | 34.40 | 38.10 | 36.25 | % | 0.20 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 190.00 | 39.40 | 43.00 | 41.20 | 40.42 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:52 PM EST |
| 195.00 | 44.40 | 48.20 | 46.30 | % | 0.24 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST |