Options Chain for FIVE BELOW INC COM (FIVE) - $73.20 as of 3/31/2025 3:58:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 23.10 | 27.00 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.91 | 0.93 | 0.01 | -0.10 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 55.00 | 19.50 | 21.00 | 20.00 | -4.00 | -16.67% | 201 | 9 | 1.52 | 0.88 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 60.00 | 13.80 | 16.50 | 20.29 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.82 | 0.01 | -0.17 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 65.00 | 10.80 | 11.20 | 11.30 | -1.60 | -12.41% | 3 | 40 | 1.07 | 0.76 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 70.00 | 7.10 | 8.50 | 7.50 | +1.50 | +25.00% | 9 | 87 | 0.77 | 0.69 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 4.10 | 4.40 | 4.10 | +0.90 | +28.13% | 686 | 883 | 0.66 | 0.53 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 1.50 | 2.55 | 2.20 | +0.72 | +48.65% | 1,453 | 5,175 | 0.60 | 0.33 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 1.00 | 1.20 | 1.02 | +0.29 | +39.73% | 20 | 6,079 | 0.64 | 0.23 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 0.40 | 0.55 | 0.45 | -0.10 | -18.19% | 15 | 1,249 | 0.63 | 0.18 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 0.05 | 0.30 | 0.15 | -0.05 | -25.00% | 359 | 3,851 | 0.65 | 0.12 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.04 | -0.07 | -63.64% | 39 | 380 | 0.65 | 0.09 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 103 | 0.68 | 0.06 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 52 | 1.10 | 0.02 | 0.00 | -0.03 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 266 | 1.30 | 0.01 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.40 | 0.01 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.49 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 92 | 1.63 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 85 | 0.85 | -0.07 | 0.01 | -0.10 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 7 | 328 | 0.73 | -0.12 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 60.00 | 0.10 | 0.45 | 0.35 | -0.10 | -22.23% | 17 | 219 | 0.66 | -0.18 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 65.00 | 0.85 | 1.00 | 0.95 | -0.21 | -18.11% | 9 | 316 | 0.67 | -0.24 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 70.00 | 2.00 | 2.15 | 2.07 | -0.42 | -16.87% | 31 | 1,722 | 0.65 | -0.31 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 4.00 | 4.20 | 4.00 | -0.90 | -18.37% | 17 | 1,930 | 0.64 | -0.47 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 7.00 | 7.30 | 7.40 | 0.00 | 0.00% | 0 | 657 | 0.61 | -0.67 | 0.04 | -0.11 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 10.80 | 11.20 | 14.40 | +2.30 | +19.01% | 1 | 154 | 0.94 | -0.77 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 14.60 | 16.30 | 11.46 | 0.00 | 0.00% | 0 | 82 | 1.06 | -0.82 | 0.02 | -0.11 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 19.70 | 21.40 | 18.20 | 0.00 | 0.00% | 0 | 218 | 1.19 | -0.88 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 24.10 | 27.10 | 19.79 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.91 | 0.01 | -0.07 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 29.10 | 31.70 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.94 | 0.01 | -0.06 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 33.90 | 36.70 | 28.80 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.03 | 3/4/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 38.90 | 41.60 | 36.10 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 43.90 | 46.70 | 34.50 | 0.00 | 0.00% | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 48.90 | 51.70 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 130.00 | 53.90 | 56.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 135.00 | 58.20 | 61.70 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 140.00 | 63.20 | 66.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |