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 | 101.30 | 105.40 | 103.35 | % | 3.44 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 35.00 | 96.40 | 100.50 | 98.45 | % | 2.81 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 40.00 | 91.40 | 95.50 | 93.45 | % | 2.34 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 45.00 | 86.40 | 90.50 | 88.45 | 96.00 | 0.00 | 0.00% | 1.97 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 4:00:02 PM EST |
| 50.00 | 81.40 | 85.40 | 83.40 | 51.16 | 0.00 | 0.00% | 1.67 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/1/2025 4:00:02 PM EST |
| 55.00 | 76.50 | 80.30 | 78.40 | 30.12 | 0.00 | 0.00% | 1.43 | 0 | 7 | 1.81 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/1/2025 4:00:02 PM EST |
| 60.00 | 71.80 | 75.50 | 73.65 | 21.70 | 0.00 | 0.00% | 1.23 | 0 | 28 | 1.64 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 8/1/2025 4:00:02 PM EST |
| 65.00 | 66.60 | 70.60 | 68.60 | 74.65 | 0.00 | 0.00% | 1.06 | 0 | 102 | 1.51 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 70.00 | 61.70 | 65.70 | 63.70 | 37.20 | 0.00 | 0.00% | 0.91 | 0 | 172 | 1.39 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 8/1/2025 4:00:02 PM EST |
| 75.00 | 56.80 | 59.80 | 58.30 | 55.65 | 0.00 | 0.00% | 0.78 | 0 | 93 | 1.15 | 1.00 | 0.00 | -0.02 | 7/2/2025 | 8/1/2025 4:00:02 PM EST |
| 80.00 | 51.90 | 55.30 | 53.60 | 55.28 | 0.00 | 0.00% | 0.67 | 0 | 205 | 1.10 | 0.99 | 0.00 | -0.02 | 7/16/2025 | 8/1/2025 4:00:02 PM EST |
| 85.00 | 47.00 | 50.70 | 48.85 | 41.20 | 0.00 | 0.00% | 0.57 | 0 | 313 | 1.03 | 0.99 | 0.00 | -0.03 | 6/20/2025 | 8/1/2025 4:00:02 PM EST |
| 90.00 | 43.10 | 45.90 | 44.50 | 53.20 | 0.00 | 0.00% | 0.49 | 0 | 66 | 0.95 | 0.98 | 0.00 | -0.03 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 95.00 | 37.40 | 40.90 | 39.15 | 19.40 | 0.00 | 0.00% | 0.41 | 0 | 25 | 0.84 | 0.96 | 0.00 | -0.04 | 5/13/2025 | 8/1/2025 4:00:02 PM EST |
| 100.00 | 32.90 | 36.30 | 34.60 | 28.40 | 0.00 | 0.00% | 0.35 | 0 | 30 | 0.79 | 0.94 | 0.00 | -0.05 | 6/12/2025 | 8/1/2025 4:00:02 PM EST |
| 105.00 | 29.00 | 31.70 | 30.35 | 29.10 | 0.00 | 0.00% | 0.29 | 0 | 112 | 0.72 | 0.90 | 0.01 | -0.07 | 7/2/2025 | 8/1/2025 4:00:02 PM EST |
| 110.00 | 25.90 | 27.00 | 26.45 | 29.92 | 0.00 | 0.00% | 0.24 | 0 | 26 | 0.51 | 0.86 | 0.01 | -0.08 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 115.00 | 21.90 | 22.50 | 22.20 | 29.00 | 0.00 | 0.00% | 0.19 | 0 | 110 | 0.49 | 0.81 | 0.01 | -0.09 | 7/21/2025 | 8/1/2025 4:00:02 PM EST |
| 120.00 | 18.10 | 18.80 | 18.45 | 17.40 | -4.52 | -20.62% | 0.15 | 1 | 64 | 0.49 | 0.76 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 125.00 | 15.00 | 15.50 | 15.25 | 17.44 | 0.00 | 0.00% | 0.12 | 0 | 169 | 0.50 | 0.69 | 0.01 | -0.11 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 130.00 | 12.20 | 12.50 | 12.35 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 358 | 0.50 | 0.62 | 0.01 | -0.11 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 135.00 | 9.60 | 9.90 | 9.75 | 9.90 | -1.67 | -14.44% | 0.07 | 55 | 383 | 0.50 | 0.54 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 140.00 | 7.50 | 7.70 | 7.60 | 7.28 | -1.82 | -20.00% | 0.05 | 12 | 225 | 0.49 | 0.46 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 145.00 | 5.60 | 5.90 | 5.75 | 6.10 | -1.10 | -15.28% | 0.04 | 51 | 137 | 0.49 | 0.39 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 150.00 | 4.30 | 4.60 | 4.45 | 3.95 | -1.65 | -29.47% | 0.03 | 1 | 54 | 0.49 | 0.32 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 155.00 | 3.10 | 3.40 | 3.25 | 3.45 | -1.45 | -29.60% | 0.02 | 2 | 46 | 0.49 | 0.26 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 160.00 | 2.30 | 2.50 | 2.40 | 2.25 | -0.71 | -23.99% | 0.01 | 3 | 1,715 | 0.49 | 0.21 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 165.00 | 1.65 | 1.95 | 1.80 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.49 | 0.16 | 0.01 | -0.06 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.62 | 0.13 | 0.01 | -0.05 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 3.10 | 1.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.71 | 0.10 | 0.01 | -0.04 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 180.00 | 0.60 | 0.85 | 0.73 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.07 | 0.01 | -0.03 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.65 | 0.83 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.04 | 0.00 | -0.02 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.03 | 0.00 | -0.02 | 7/28/2025 | 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/1/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.46 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 4:00:02 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.82 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 517 | 1.39 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 8/1/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3,235 | 0.97 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.99 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 8/1/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,339 | 0.99 | -0.01 | 0.00 | -0.03 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.85 | 0.93 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.88 | -0.02 | 0.00 | -0.03 | 7/8/2025 | 8/1/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.79 | -0.04 | 0.00 | -0.04 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.45 | 1.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.76 | -0.06 | 0.00 | -0.05 | 7/21/2025 | 8/1/2025 4:00:02 PM EST |
| 105.00 | 0.70 | 2.75 | 1.73 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.60 | -0.10 | 0.01 | -0.07 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 110.00 | 2.20 | 2.60 | 2.40 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 662 | 0.59 | -0.14 | 0.01 | -0.08 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 115.00 | 3.20 | 3.60 | 3.40 | 3.50 | +1.00 | +40.00% | 0.03 | 122 | 413 | 0.58 | -0.19 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 120.00 | 4.50 | 4.80 | 4.65 | 4.99 | +1.09 | +27.95% | 0.04 | 3 | 150 | 0.57 | -0.24 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 125.00 | 6.00 | 6.40 | 6.20 | 6.60 | +1.40 | +26.93% | 0.05 | 8 | 360 | 0.55 | -0.31 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 130.00 | 8.30 | 8.50 | 8.40 | 8.80 | +2.00 | +29.42% | 0.06 | 820 | 132 | 0.56 | -0.38 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 135.00 | 10.40 | 11.60 | 11.00 | 10.62 | +1.52 | +16.71% | 0.08 | 564 | 653 | 0.56 | -0.46 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 140.00 | 13.50 | 14.60 | 14.05 | 14.50 | +2.40 | +19.84% | 0.10 | 1 | 44 | 0.57 | -0.54 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 145.00 | 16.70 | 17.20 | 16.95 | 18.70 | +5.94 | +46.56% | 0.12 | 1 | 23 | 0.55 | -0.61 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 150.00 | 20.30 | 21.90 | 21.10 | 17.80 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.59 | -0.68 | 0.01 | -0.10 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 155.00 | 22.90 | 26.10 | 24.50 | 18.32 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.56 | -0.74 | 0.01 | -0.09 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 160.00 | 26.80 | 30.20 | 28.50 | % | 0.18 | 0 | 0 | 0.62 | -0.79 | 0.01 | -0.07 | 8/1/2025 4:00:02 PM EST | |||
| 165.00 | 31.30 | 35.00 | 33.15 | % | 0.20 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 170.00 | 35.90 | 39.70 | 37.80 | % | 0.22 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 175.00 | 40.90 | 44.30 | 42.60 | % | 0.24 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 180.00 | 46.20 | 49.20 | 47.70 | % | 0.27 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 185.00 | 50.90 | 53.90 | 52.40 | % | 0.28 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 190.00 | 55.00 | 59.00 | 57.00 | % | 0.30 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 195.00 | 60.00 | 64.00 | 62.00 | % | 0.32 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 8/1/2025 4:00:02 PM EST |