Options Chain for FIVE BELOW INC COM (FIVE) - $250.24 as of 8/24/2026 2:11:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 111.70 | 115.80 | 113.75 | % | 0.76 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 155.00 | 106.80 | 110.80 | 108.80 | % | 0.70 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 160.00 | 102.10 | 105.90 | 104.00 | % | 0.65 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 165.00 | 97.20 | 101.00 | 99.10 | % | 0.60 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 170.00 | 92.20 | 96.10 | 94.15 | % | 0.55 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 175.00 | 88.30 | 91.30 | 89.80 | % | 0.51 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 180.00 | 82.90 | 86.40 | 84.65 | % | 0.47 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 185.00 | 78.50 | 81.60 | 80.05 | % | 0.43 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.06 | 8/24/2026 4:00:01 PM EST | |||
| 190.00 | 73.80 | 76.90 | 75.35 | % | 0.40 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.07 | 8/24/2026 4:00:01 PM EST | |||
| 195.00 | 69.20 | 71.90 | 70.55 | 64.89 | % | 0.36 | 5 | 0 | 0.63 | 0.95 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 200.00 | 64.50 | 67.40 | 65.95 | 60.42 | % | 0.33 | 5 | 0 | 0.61 | 0.92 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 210.00 | 55.60 | 58.30 | 56.95 | 39.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.52 | 0.89 | 0.00 | -0.11 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 220.00 | 46.80 | 49.20 | 48.00 | % | 0.22 | 0 | 0 | 0.49 | 0.85 | 0.00 | -0.13 | 8/24/2026 4:00:01 PM EST | |||
| 230.00 | 38.90 | 42.00 | 40.45 | % | 0.18 | 0 | 0 | 0.50 | 0.80 | 0.01 | -0.15 | 8/24/2026 4:00:01 PM EST | |||
| 240.00 | 31.60 | 34.60 | 33.10 | 22.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.49 | 0.73 | 0.01 | -0.17 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 250.00 | 25.10 | 27.80 | 26.45 | 24.25 | +12.66 | +109.24% | 0.11 | 1 | 4 | 0.48 | 0.66 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 260.00 | 19.20 | 22.30 | 20.75 | 18.90 | % | 0.08 | 13 | 0 | 0.47 | 0.57 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 270.00 | 14.00 | 16.10 | 15.05 | 12.00 | % | 0.06 | 1 | 0 | 0.44 | 0.48 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 280.00 | 9.70 | 13.30 | 11.50 | 11.25 | % | 0.04 | 3 | 0 | 0.44 | 0.40 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 290.00 | 8.30 | 10.00 | 9.15 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.01 | -0.16 | 8/24/2026 4:00:01 PM EST | |||
| 300.00 | 5.90 | 8.10 | 7.00 | 6.40 | % | 0.02 | 1 | 0 | 0.47 | 0.25 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 310.00 | 3.00 | 6.20 | 4.60 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.19 | 0.01 | -0.12 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 320.00 | 1.80 | 5.60 | 3.70 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.01 | -0.10 | 8/24/2026 4:00:01 PM EST | |||
| 330.00 | 1.00 | 3.90 | 2.45 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.00 | -0.08 | 8/24/2026 4:00:01 PM EST | |||
| 340.00 | 1.10 | 3.40 | 2.25 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.06 | 8/24/2026 4:00:01 PM EST | |||
| 350.00 | 0.05 | 2.00 | 1.03 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 360.00 | 0.10 | 1.30 | 0.70 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.06 | 8/24/2026 4:00:01 PM EST | |||
| 190.00 | 0.25 | 3.10 | 1.68 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.07 | 8/24/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 3.30 | 1.65 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.67 | -0.05 | 0.00 | -0.07 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 200.00 | 0.40 | 2.70 | 1.55 | 1.70 | -1.05 | -38.19% | 0.01 | 5 | 94 | 0.49 | -0.08 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 210.00 | 1.20 | 3.90 | 2.55 | 4.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.11 | 0.00 | -0.11 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 220.00 | 2.20 | 5.40 | 3.80 | 4.15 | -2.69 | -39.33% | 0.02 | 4 | 4 | 0.48 | -0.15 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 230.00 | 4.10 | 7.40 | 5.75 | 6.10 | -3.35 | -35.45% | 0.03 | 1 | 3 | 0.48 | -0.20 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 240.00 | 6.80 | 9.90 | 8.35 | 8.61 | -5.03 | -36.88% | 0.03 | 4 | 4 | 0.47 | -0.27 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 250.00 | 10.20 | 12.70 | 11.45 | 12.00 | % | 0.05 | 25 | 0 | 0.45 | -0.34 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 260.00 | 14.30 | 17.40 | 15.85 | 17.30 | % | 0.06 | 4 | 0 | 0.45 | -0.43 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 270.00 | 19.30 | 22.40 | 20.85 | % | 0.08 | 0 | 0 | 0.44 | -0.52 | 0.01 | -0.18 | 8/24/2026 4:00:01 PM EST | |||
| 280.00 | 25.40 | 28.40 | 26.90 | % | 0.10 | 0 | 0 | 0.43 | -0.60 | 0.01 | -0.17 | 8/24/2026 4:00:01 PM EST | |||
| 290.00 | 32.50 | 35.50 | 34.00 | % | 0.12 | 0 | 0 | 0.43 | -0.68 | 0.01 | -0.16 | 8/24/2026 4:00:01 PM EST | |||
| 300.00 | 40.40 | 43.30 | 41.85 | % | 0.14 | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.14 | 8/24/2026 4:00:01 PM EST | |||
| 310.00 | 48.80 | 51.90 | 50.35 | % | 0.16 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.12 | 8/24/2026 4:00:01 PM EST | |||
| 320.00 | 57.70 | 60.40 | 59.05 | % | 0.18 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.10 | 8/24/2026 4:00:01 PM EST | |||
| 330.00 | 66.80 | 69.70 | 68.25 | % | 0.21 | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.08 | 8/24/2026 4:00:01 PM EST | |||
| 340.00 | 76.20 | 79.10 | 77.65 | % | 0.23 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 8/24/2026 4:00:01 PM EST | |||
| 350.00 | 85.70 | 88.70 | 87.20 | % | 0.25 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 360.00 | 95.50 | 99.30 | 97.40 | % | 0.27 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST |