Options Chain for FIVE BELOW INC COM (FIVE) - $145.77 as of 9/12/2025 3:36:08 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 | 107.90 | 111.90 | 109.90 | % | 3.66 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 35.00 | 102.90 | 106.90 | 104.90 | % | 3.00 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 40.00 | 97.90 | 101.90 | 99.90 | % | 2.50 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 45.00 | 92.90 | 96.90 | 94.90 | 96.00 | 0.00 | 0.00% | 2.11 | 0 | 2 | 5.66 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:48 PM EST |
| 50.00 | 87.90 | 91.90 | 89.90 | 51.16 | 0.00 | 0.00% | 1.80 | 0 | 4 | 5.30 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:48 PM EST |
| 55.00 | 82.90 | 86.90 | 84.90 | 30.12 | 0.00 | 0.00% | 1.54 | 0 | 7 | 4.85 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:48 PM EST |
| 60.00 | 77.90 | 81.90 | 79.90 | 21.70 | 0.00 | 0.00% | 1.33 | 0 | 28 | 4.34 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:48 PM EST |
| 65.00 | 72.90 | 76.90 | 74.90 | 87.10 | 0.00 | 0.00% | 1.15 | 0 | 99 | 3.98 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 67.90 | 71.90 | 69.90 | 37.20 | 0.00 | 0.00% | 1.00 | 0 | 172 | 3.73 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 3:59:48 PM EST |
| 75.00 | 62.90 | 66.90 | 64.90 | 58.40 | 0.00 | 0.00% | 0.87 | 0 | 92 | 3.42 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:48 PM EST |
| 80.00 | 58.00 | 62.00 | 60.00 | 54.25 | 0.00 | 0.00% | 0.75 | 0 | 143 | 3.12 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:48 PM EST |
| 85.00 | 52.90 | 57.00 | 54.95 | 63.17 | 0.00 | 0.00% | 0.65 | 0 | 280 | 2.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:48 PM EST |
| 90.00 | 48.00 | 51.90 | 49.95 | 58.27 | 0.00 | 0.00% | 0.56 | 0 | 68 | 2.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:48 PM EST |
| 95.00 | 43.00 | 47.00 | 45.00 | 19.40 | 0.00 | 0.00% | 0.47 | 0 | 25 | 2.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:48 PM EST |
| 100.00 | 38.00 | 42.00 | 40.00 | 50.08 | 0.00 | 0.00% | 0.40 | 0 | 33 | 2.05 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:48 PM EST |
| 105.00 | 33.00 | 37.00 | 35.00 | 47.50 | 0.00 | 0.00% | 0.33 | 0 | 112 | 1.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 110.00 | 28.00 | 31.90 | 29.95 | 35.30 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.57 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 115.00 | 24.50 | 26.10 | 25.30 | 26.20 | 0.00 | 0.00% | 0.22 | 0 | 113 | 1.17 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 120.00 | 19.60 | 20.50 | 20.05 | 19.20 | -7.10 | -27.00% | 0.17 | 6 | 176 | 1.03 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 125.00 | 14.70 | 16.20 | 15.45 | 20.18 | 0.00 | 0.00% | 0.12 | 0 | 192 | 0.85 | 0.97 | 0.01 | -0.08 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 130.00 | 10.10 | 10.70 | 10.40 | 9.20 | -7.30 | -44.25% | 0.08 | 5 | 366 | 0.65 | 0.89 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 135.00 | 5.90 | 6.50 | 6.20 | 6.00 | -5.72 | -48.81% | 0.05 | 7 | 833 | 0.41 | 0.75 | 0.04 | -0.21 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 140.00 | 2.90 | 3.20 | 3.05 | 2.90 | -3.70 | -56.07% | 0.02 | 61 | 1,177 | 0.39 | 0.51 | 0.05 | -0.24 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 145.00 | 1.05 | 1.25 | 1.15 | 0.92 | -2.78 | -75.14% | 0.01 | 81 | 1,926 | 0.38 | 0.28 | 0.04 | -0.20 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 150.00 | 0.20 | 0.85 | 0.53 | 0.27 | -1.41 | -83.93% | 0.00 | 53 | 5,159 | 0.38 | 0.12 | 0.03 | -0.13 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.15 | -0.55 | -78.58% | 0.00 | 21 | 397 | 0.68 | 0.04 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 160.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.17 | -77.28% | 0.00 | 44 | 4,585 | 0.53 | 0.02 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,928 | 0.84 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,308 | 0.61 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:48 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 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 | 9/12/2025 3:59:48 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 | 9/12/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 203 | 2.40 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 246 | 2.19 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.99 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,236 | 1.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,218 | 1.61 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.32 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.98 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.03 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.90 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 0.90 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.94 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 285 | 0.58 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.55 | -0.03 | 0.01 | -0.08 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 130.00 | 0.25 | 0.50 | 0.38 | 0.30 | +0.12 | +66.67% | 0.00 | 23 | 1,218 | 0.41 | -0.11 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 135.00 | 1.05 | 1.30 | 1.18 | 1.45 | +0.95 | +190.00% | 0.01 | 30 | 1,281 | 0.40 | -0.25 | 0.04 | -0.21 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 140.00 | 2.85 | 3.30 | 3.08 | 3.00 | +1.60 | +114.29% | 0.02 | 531 | 1,686 | 0.39 | -0.49 | 0.05 | -0.24 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 145.00 | 5.90 | 6.50 | 6.20 | 6.20 | +3.00 | +93.75% | 0.04 | 34 | 796 | 0.39 | -0.72 | 0.04 | -0.20 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 150.00 | 10.00 | 10.80 | 10.40 | 11.30 | +3.70 | +48.69% | 0.07 | 3 | 1,183 | 0.64 | -0.88 | 0.03 | -0.13 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 155.00 | 13.60 | 17.20 | 15.40 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.93 | -0.96 | 0.01 | -0.05 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 160.00 | 19.60 | 21.40 | 20.50 | 14.88 | 0.00 | 0.00% | 0.13 | 0 | 1,191 | 1.09 | -0.98 | 0.01 | -0.03 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 165.00 | 23.10 | 27.10 | 25.10 | 19.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.23 | -1.00 | 0.00 | -0.01 | 8/29/2025 | 9/12/2025 3:59:48 PM EST |
| 170.00 | 28.10 | 32.10 | 30.10 | 24.49 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 175.00 | 33.20 | 37.10 | 35.15 | 29.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 180.00 | 38.10 | 42.10 | 40.10 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 185.00 | 43.80 | 47.10 | 45.45 | % | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 190.00 | 48.10 | 52.10 | 50.10 | 40.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:48 PM EST |
| 195.00 | 53.10 | 57.10 | 55.10 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST |