Options Chain for FIVE BELOW INC COM (FIVE) - $137.04 as of 7/25/2025 12:43:04 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 | 107.30 | 111.50 | 109.40 | 101.90 | 0.00 | 0.00% | 3.65 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:59 AM EST |
| 35.00 | 102.40 | 106.50 | 104.45 | 32.00 | 0.00 | 0.00% | 2.98 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 11:58:59 AM EST |
| 40.00 | 97.20 | 101.50 | 99.35 | 62.50 | 0.00 | 0.00% | 2.48 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 11:58:59 AM EST |
| 45.00 | 92.30 | 96.50 | 94.40 | 20.29 | 0.00 | 0.00% | 2.10 | 0 | 4 | 3.18 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 87.40 | 91.50 | 89.45 | 14.10 | 0.00 | 0.00% | 1.79 | 0 | 17 | 2.87 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 82.40 | 86.50 | 84.45 | 25.83 | 0.00 | 0.00% | 1.54 | 0 | 25 | 2.63 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 77.40 | 81.60 | 79.50 | 79.95 | 0.00 | 0.00% | 1.32 | 0 | 53 | 2.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 72.40 | 76.60 | 74.50 | 57.51 | 0.00 | 0.00% | 1.15 | 0 | 13 | 1.99 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 67.50 | 71.60 | 69.55 | 34.70 | 0.00 | 0.00% | 0.99 | 0 | 66 | 1.81 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 62.30 | 66.50 | 64.40 | 48.35 | 0.00 | 0.00% | 0.86 | 0 | 75 | 1.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 57.40 | 61.60 | 59.50 | 58.70 | 0.00 | 0.00% | 0.74 | 0 | 190 | 1.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 52.70 | 56.60 | 54.65 | 54.12 | 0.00 | 0.00% | 0.64 | 0 | 175 | 1.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 48.20 | 50.80 | 49.50 | 49.98 | 0.00 | 0.00% | 0.55 | 0 | 218 | 1.13 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 43.30 | 46.20 | 44.75 | 43.71 | -0.30 | -0.69% | 0.47 | 3 | 143 | 1.12 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 38.70 | 40.70 | 39.70 | 39.94 | 0.00 | 0.00% | 0.40 | 0 | 651 | 0.86 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 33.70 | 35.80 | 34.75 | 34.98 | 0.00 | 0.00% | 0.33 | 0 | 305 | 0.78 | 0.99 | 0.00 | -0.02 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 28.60 | 30.90 | 29.75 | 28.77 | 0.00 | 0.00% | 0.27 | 0 | 121 | 0.70 | 0.98 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 24.40 | 26.00 | 25.20 | 21.66 | 0.00 | 0.00% | 0.22 | 0 | 86 | 0.62 | 0.95 | 0.01 | -0.05 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 20.00 | 20.60 | 20.30 | 20.80 | -1.10 | -5.03% | 0.17 | 2 | 230 | 0.50 | 0.92 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 15.50 | 16.20 | 15.85 | 16.00 | +2.35 | +17.22% | 0.13 | 1 | 511 | 0.45 | 0.86 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 11.50 | 12.20 | 11.85 | 10.70 | 0.00 | 0.00% | 0.09 | 0 | 327 | 0.42 | 0.78 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 135.00 | 7.90 | 8.50 | 8.20 | 8.19 | +1.09 | +15.36% | 0.06 | 10 | 314 | 0.43 | 0.67 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 140.00 | 5.20 | 5.50 | 5.35 | 5.20 | +0.70 | +15.56% | 0.04 | 51 | 897 | 0.41 | 0.53 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 145.00 | 3.10 | 3.30 | 3.20 | 3.40 | +0.88 | +34.93% | 0.02 | 2 | 280 | 0.40 | 0.38 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 150.00 | 1.65 | 1.80 | 1.73 | 1.45 | +0.08 | +5.84% | 0.01 | 1 | 873 | 0.39 | 0.25 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 155.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.15 | +20.00% | 0.01 | 1 | 524 | 0.39 | 0.16 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 160.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.10 | +28.58% | 0.00 | 5 | 178 | 0.38 | 0.09 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.50 | 0.05 | 0.01 | -0.03 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.57 | 0.02 | 0.00 | -0.02 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 11:58:59 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/25/2025 11:58:59 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.90 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.73 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.38 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.44 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.32 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,025 | 1.56 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.13 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.06 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,451 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.71 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.82 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.12 | -46.16% | 0.00 | 1 | 703 | 0.68 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.14 | -45.17% | 0.00 | 1 | 1,887 | 0.59 | -0.02 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.52 | -0.05 | 0.01 | -0.05 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.15 | -17.65% | 0.01 | 1 | 375 | 0.48 | -0.08 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 1.05 | 1.25 | 1.15 | 1.07 | -0.55 | -33.96% | 0.01 | 8 | 325 | 0.46 | -0.14 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 1.95 | 2.15 | 2.05 | 2.45 | -0.32 | -11.56% | 0.02 | 1 | 284 | 0.44 | -0.22 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 135.00 | 3.30 | 3.70 | 3.50 | 4.32 | 0.00 | 0.00% | 0.03 | 0 | 241 | 0.42 | -0.33 | 0.03 | -0.13 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 140.00 | 5.40 | 5.80 | 5.60 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.41 | -0.47 | 0.03 | -0.13 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 145.00 | 8.20 | 8.90 | 8.55 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.40 | -0.62 | 0.03 | -0.12 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 150.00 | 11.00 | 12.40 | 11.70 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.42 | -0.75 | 0.02 | -0.10 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 155.00 | 15.00 | 17.60 | 16.30 | 30.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | -0.84 | 0.02 | -0.08 | 6/5/2025 | 7/25/2025 11:58:59 AM EST |
| 160.00 | 19.10 | 22.40 | 20.75 | 34.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | -0.91 | 0.01 | -0.05 | 6/5/2025 | 7/25/2025 11:58:59 AM EST |
| 165.00 | 24.60 | 27.20 | 25.90 | % | 0.16 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 28.60 | 32.70 | 30.65 | % | 0.18 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 175.00 | 33.60 | 37.60 | 35.60 | % | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST |