Options Chain for FIVE BELOW INC COM (FIVE) - $161.57 as of 10/29/2025 8:44:29 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 | 129.70 | 133.40 | 131.55 | 74.30 | 0.00 | 0.00% | 4.39 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/29/2025 3:59:57 PM EST |
| 35.00 | 124.80 | 128.60 | 126.70 | 24.10 | 0.00 | 0.00% | 3.62 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 119.80 | 123.60 | 121.70 | 123.60 | 0.00 | 0.00% | 3.04 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 114.80 | 118.50 | 116.65 | 118.60 | 0.00 | 0.00% | 2.59 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 109.80 | 113.50 | 111.65 | 113.60 | 0.00 | 0.00% | 2.23 | 0 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 55.00 | 104.80 | 108.70 | 106.75 | 17.20 | 0.00 | 0.00% | 1.94 | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/29/2025 3:59:57 PM EST |
| 60.00 | 99.80 | 103.50 | 101.65 | 60.00 | 0.00 | 0.00% | 1.69 | 0 | 54 | 2.69 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/29/2025 3:59:57 PM EST |
| 65.00 | 94.90 | 98.50 | 96.70 | 95.74 | 0.00 | 0.00% | 1.49 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 70.00 | 89.90 | 93.70 | 91.80 | 63.20 | 0.00 | 0.00% | 1.31 | 0 | 26 | 2.36 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/29/2025 3:59:57 PM EST |
| 75.00 | 84.90 | 88.70 | 86.80 | 61.80 | 0.00 | 0.00% | 1.16 | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/29/2025 3:59:57 PM EST |
| 80.00 | 79.90 | 83.60 | 81.75 | 83.70 | 0.00 | 0.00% | 1.02 | 0 | 150 | 2.01 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 85.00 | 74.90 | 78.80 | 76.85 | 66.59 | 0.00 | 0.00% | 0.90 | 0 | 19 | 1.90 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 90.00 | 69.90 | 73.60 | 71.75 | 67.00 | 0.00 | 0.00% | 0.80 | 0 | 36 | 1.72 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:57 PM EST |
| 95.00 | 65.00 | 68.80 | 66.90 | 60.40 | 0.00 | 0.00% | 0.70 | 0 | 19 | 1.63 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:57 PM EST |
| 100.00 | 60.00 | 63.70 | 61.85 | 50.40 | 0.00 | 0.00% | 0.62 | 0 | 28 | 1.48 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 105.00 | 55.00 | 58.70 | 56.85 | 38.73 | 0.00 | 0.00% | 0.54 | 0 | 7 | 1.36 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 10/29/2025 3:59:57 PM EST |
| 110.00 | 50.10 | 53.90 | 52.00 | 29.08 | 0.00 | 0.00% | 0.47 | 0 | 24 | 1.27 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 10/29/2025 3:59:57 PM EST |
| 115.00 | 45.20 | 49.00 | 47.10 | 43.52 | 0.00 | 0.00% | 0.41 | 0 | 25 | 1.17 | 0.99 | 0.00 | -0.02 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 120.00 | 40.30 | 44.00 | 42.15 | 39.03 | 0.00 | 0.00% | 0.35 | 0 | 69 | 1.06 | 0.98 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 125.00 | 35.40 | 39.10 | 37.25 | 31.45 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.96 | 0.94 | 0.00 | -0.06 | 10/15/2025 | 10/29/2025 3:59:57 PM EST |
| 130.00 | 30.60 | 34.30 | 32.45 | 33.00 | 0.00 | 0.00% | 0.25 | 0 | 84 | 0.88 | 0.92 | 0.01 | -0.08 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 135.00 | 25.90 | 29.70 | 27.80 | 22.30 | 0.00 | 0.00% | 0.21 | 0 | 89 | 0.81 | 0.91 | 0.01 | -0.08 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 140.00 | 21.60 | 25.10 | 23.35 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 348 | 0.74 | 0.85 | 0.01 | -0.13 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 145.00 | 17.00 | 20.80 | 18.90 | 19.50 | -0.65 | -3.23% | 0.13 | 20 | 209 | 0.48 | 0.80 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 150.00 | 12.90 | 16.30 | 14.60 | 15.40 | -0.10 | -0.65% | 0.10 | 2 | 796 | 0.46 | 0.75 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 155.00 | 10.20 | 12.50 | 11.35 | 11.75 | -0.25 | -2.09% | 0.07 | 5 | 928 | 0.47 | 0.66 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 160.00 | 7.10 | 9.60 | 8.35 | 8.70 | +0.70 | +8.75% | 0.05 | 2 | 528 | 0.46 | 0.56 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 165.00 | 4.70 | 7.00 | 5.85 | 5.90 | -1.01 | -14.62% | 0.04 | 20 | 504 | 0.45 | 0.45 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 170.00 | 3.00 | 4.80 | 3.90 | 3.95 | -0.95 | -19.39% | 0.02 | 31 | 1,153 | 0.44 | 0.35 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 175.00 | 1.90 | 4.00 | 2.95 | 2.70 | -0.45 | -14.29% | 0.02 | 23 | 440 | 0.46 | 0.27 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 180.00 | 1.15 | 3.70 | 2.43 | 1.90 | -0.50 | -20.84% | 0.01 | 5 | 111 | 0.50 | 0.20 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 185.00 | 0.05 | 2.15 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.40 | 0.15 | 0.01 | -0.10 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.10 | 0.01 | -0.07 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.70 | 1.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.07 | 0.01 | -0.05 | 10/15/2025 | 10/29/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.05 | 0.00 | -0.04 | 10/27/2025 | 10/29/2025 3:59:57 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 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.53 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/29/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.19 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/29/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/29/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/29/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.43 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.88 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.19 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.03 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/29/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.49 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.16 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 10/29/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.76 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.15 | -0.01 | 0.00 | -0.02 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.40 | 1.20 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.06 | -0.02 | 0.00 | -0.03 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 125.00 | 0.25 | 2.55 | 1.40 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.76 | -0.06 | 0.00 | -0.06 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 130.00 | 0.30 | 2.75 | 1.53 | 0.53 | +0.01 | +1.93% | 0.01 | 2 | 134 | 0.69 | -0.08 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.95 | 1.48 | 0.90 | -0.35 | -28.00% | 0.01 | 3 | 633 | 0.80 | -0.09 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 140.00 | 0.35 | 2.75 | 1.55 | 1.34 | -0.03 | -2.19% | 0.01 | 10 | 1,175 | 0.52 | -0.15 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 145.00 | 1.20 | 3.00 | 2.10 | 2.05 | +0.15 | +7.90% | 0.01 | 4 | 166 | 0.50 | -0.20 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 150.00 | 2.05 | 4.40 | 3.23 | 3.35 | -0.05 | -1.48% | 0.02 | 14 | 1,130 | 0.49 | -0.25 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 155.00 | 3.30 | 6.70 | 5.00 | 4.85 | -0.15 | -3.00% | 0.03 | 8 | 141 | 0.50 | -0.34 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 160.00 | 5.10 | 7.90 | 6.50 | 6.70 | +0.60 | +9.84% | 0.04 | 15 | 48 | 0.46 | -0.44 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 165.00 | 7.70 | 11.20 | 9.45 | 9.10 | -1.10 | -10.79% | 0.06 | 5 | 15 | 0.47 | -0.55 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 170.00 | 11.50 | 13.50 | 12.50 | 15.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.46 | -0.65 | 0.02 | -0.15 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 175.00 | 14.20 | 17.20 | 15.70 | 26.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.73 | 0.02 | -0.13 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 180.00 | 18.20 | 21.90 | 20.05 | % | 0.11 | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.11 | 10/29/2025 3:59:57 PM EST | |||
| 185.00 | 22.60 | 26.30 | 24.45 | 35.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | -0.85 | 0.01 | -0.10 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 190.00 | 27.20 | 30.90 | 29.05 | 40.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | -0.90 | 0.01 | -0.07 | 8/28/2025 | 10/29/2025 3:59:57 PM EST |
| 195.00 | 31.70 | 35.60 | 33.65 | % | 0.17 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.05 | 10/29/2025 3:59:57 PM EST | |||
| 200.00 | 36.60 | 40.40 | 38.50 | 49.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.04 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |