Options Chain for FIVE BELOW INC COM (FIVE) - $115.90 as of 5/30/2025 6:44:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 84.90 | 87.70 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 35.00 | 79.70 | 83.00 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 40.00 | 74.80 | 78.30 | 25.10 | 0.00 | 0.00% | 0 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:04 PM EST |
| 45.00 | 70.00 | 73.20 | 60.24 | 0.00 | 0.00% | 0 | 462 | 2.16 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 64.90 | 68.20 | 55.55 | 0.00 | 0.00% | 0 | 40 | 2.18 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:04 PM EST |
| 55.00 | 59.80 | 63.10 | 50.95 | 0.00 | 0.00% | 0 | 24 | 2.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:04 PM EST |
| 60.00 | 54.80 | 58.20 | 21.50 | 0.00 | 0.00% | 0 | 59 | 1.71 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:04 PM EST |
| 65.00 | 50.30 | 52.90 | 36.90 | 0.00 | 0.00% | 0 | 195 | 1.78 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 70.00 | 44.90 | 48.40 | 45.56 | 0.00 | 0.00% | 0 | 124 | 1.39 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 40.60 | 42.80 | 40.00 | +5.20 | +14.95% | 1 | 334 | 1.35 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 80.00 | 35.10 | 38.00 | 35.00 | 0.00 | 0.00% | 0 | 267 | 1.24 | 0.98 | 0.00 | -0.04 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 30.40 | 32.90 | 31.00 | 0.00 | 0.00% | 0 | 413 | 1.06 | 0.96 | 0.00 | -0.05 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 90.00 | 26.10 | 28.50 | 19.62 | 0.00 | 0.00% | 0 | 384 | 0.97 | 0.93 | 0.01 | -0.07 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 95.00 | 21.70 | 23.30 | 21.80 | -1.15 | -5.02% | 2 | 147 | 0.78 | 0.89 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 100.00 | 17.50 | 18.80 | 17.80 | -0.10 | -0.56% | 5 | 3,496 | 0.73 | 0.83 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 105.00 | 14.00 | 15.40 | 13.50 | 0.00 | 0.00% | 0 | 246 | 0.76 | 0.75 | 0.02 | -0.15 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 110.00 | 10.20 | 11.80 | 11.10 | -0.14 | -1.25% | 295 | 4,519 | 0.70 | 0.66 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 115.00 | 7.80 | 8.80 | 8.15 | +0.05 | +0.62% | 120 | 658 | 0.70 | 0.56 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 120.00 | 5.50 | 6.60 | 5.55 | +0.05 | +0.91% | 7 | 662 | 0.70 | 0.44 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 125.00 | 3.80 | 4.20 | 3.80 | -0.08 | -2.07% | 41 | 432 | 0.66 | 0.34 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 130.00 | 2.30 | 2.75 | 2.55 | +0.10 | +4.09% | 37 | 174 | 0.64 | 0.24 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 135.00 | 1.30 | 2.10 | 1.55 | -0.05 | -3.13% | 22 | 59 | 0.65 | 0.17 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 140.00 | 0.50 | 1.05 | 0.95 | -0.05 | -5.00% | 27 | 31 | 0.59 | 0.11 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 145.00 | 0.55 | 0.65 | 0.58 | +0.03 | +5.46% | 56 | 52 | 0.63 | 0.07 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 150.00 | 0.25 | 0.40 | 0.25 | -0.15 | -37.50% | 23 | 533 | 0.61 | 0.04 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.20 | 0.19 | +0.04 | +26.67% | 7 | 48 | 0.55 | 0.02 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 13 | 307 | 0.56 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 8 | 2.26 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 42 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 86 | 1.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 4 | 216 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 850 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 354 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 375 | 1.21 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 70.00 | 0.05 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 558 | 1.11 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.25 | 0.19 | -0.19 | -50.00% | 1 | 282 | 0.85 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 80.00 | 0.15 | 0.75 | 0.25 | 0.00 | 0.00% | 6 | 251 | 1.00 | -0.02 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 0.35 | 0.45 | 0.38 | -0.07 | -15.56% | 36 | 233 | 0.79 | -0.04 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 90.00 | 0.55 | 0.70 | 0.60 | -0.20 | -25.00% | 18 | 150 | 0.74 | -0.07 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 95.00 | 1.00 | 1.05 | 1.15 | -0.09 | -7.26% | 81 | 914 | 0.71 | -0.11 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 100.00 | 1.60 | 1.85 | 1.75 | -0.16 | -8.38% | 51 | 507 | 0.69 | -0.17 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 105.00 | 2.45 | 3.20 | 2.88 | -0.36 | -11.12% | 41 | 227 | 0.66 | -0.25 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 110.00 | 4.00 | 4.80 | 4.41 | -0.49 | -10.00% | 81 | 323 | 0.65 | -0.34 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 115.00 | 5.70 | 6.70 | 6.30 | -0.70 | -10.00% | 48 | 109 | 0.61 | -0.44 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 120.00 | 7.80 | 10.10 | 8.98 | -0.27 | -2.92% | 9 | 60 | 0.60 | -0.56 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 125.00 | 10.30 | 13.30 | 13.37 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.66 | 0.02 | -0.16 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 130.00 | 14.10 | 17.70 | 17.45 | +0.71 | +4.25% | 1 | 2 | 0.58 | -0.76 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 135.00 | 18.30 | 21.80 | 21.00 | -2.30 | -9.88% | 1 | 1 | 0.55 | -0.83 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 140.00 | 22.50 | 26.20 | 29.00 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.89 | 0.01 | -0.08 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 145.00 | 28.20 | 30.80 | % | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.05 | 5/30/2025 4:00:04 PM EST | |||
| 150.00 | 32.10 | 35.60 | % | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 155.00 | 37.40 | 40.40 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 160.00 | 42.10 | 45.40 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST |