Options Chain for FIVE BELOW INC COM (FIVE) - $219.46 as of 10/1/2026 5:33:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 120.20 | 124.00 | 122.10 | 154.00 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 105.00 | 115.30 | 119.00 | 117.15 | % | 1.12 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 110.00 | 110.30 | 114.10 | 112.20 | 149.50 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 115.00 | 105.00 | 109.10 | 107.05 | 144.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 120.00 | 100.30 | 104.20 | 102.25 | 123.40 | 0.00 | 0.00% | 0.85 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 125.00 | 95.30 | 99.20 | 97.25 | % | 0.78 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 130.00 | 90.10 | 94.20 | 92.15 | 122.30 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 135.00 | 85.60 | 88.40 | 87.00 | 102.25 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 140.00 | 80.70 | 84.30 | 82.50 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 145.00 | 75.70 | 79.30 | 77.50 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 150.00 | 70.40 | 74.50 | 72.45 | % | 0.48 | 0 | 2 | 0.83 | 0.99 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 155.00 | 65.40 | 69.50 | 67.45 | 100.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.79 | 0.99 | 0.00 | -0.03 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 160.00 | 61.00 | 64.70 | 62.85 | 99.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.05 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 165.00 | 56.10 | 59.40 | 57.75 | 31.55 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.70 | 0.97 | 0.00 | -0.04 | 7/9/2026 | 10/1/2026 3:59:57 PM EST |
| 170.00 | 51.30 | 55.00 | 53.15 | 90.10 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.66 | 0.96 | 0.00 | -0.05 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 175.00 | 46.60 | 49.60 | 48.10 | 85.20 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.61 | 0.94 | 0.00 | -0.06 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 180.00 | 42.10 | 45.50 | 43.80 | 63.60 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.53 | 0.92 | 0.00 | -0.08 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 185.00 | 37.60 | 40.80 | 39.20 | 55.90 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.54 | 0.89 | 0.01 | -0.09 | 9/15/2026 | 10/1/2026 3:59:57 PM EST |
| 190.00 | 33.40 | 37.20 | 35.30 | 53.02 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.40 | 0.86 | 0.01 | -0.11 | 9/15/2026 | 10/1/2026 3:59:57 PM EST |
| 195.00 | 29.40 | 32.60 | 31.00 | 31.20 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.40 | 0.82 | 0.01 | -0.12 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 200.00 | 25.60 | 29.10 | 27.35 | 44.20 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.41 | 0.78 | 0.01 | -0.13 | 9/15/2026 | 10/1/2026 3:59:57 PM EST |
| 210.00 | 19.90 | 22.10 | 21.00 | 20.50 | +0.10 | +0.49% | 0.10 | 1 | 12 | 0.43 | 0.68 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 220.00 | 14.00 | 16.00 | 15.00 | 15.00 | -0.94 | -5.90% | 0.07 | 5 | 39 | 0.42 | 0.56 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 230.00 | 8.50 | 11.20 | 9.85 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 210 | 0.39 | 0.44 | 0.01 | -0.14 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 240.00 | 4.60 | 8.70 | 6.65 | 6.62 | -3.61 | -35.29% | 0.03 | 1 | 151 | 0.40 | 0.32 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 250.00 | 3.40 | 5.10 | 4.25 | 4.31 | +0.74 | +20.73% | 0.02 | 2 | 56 | 0.40 | 0.22 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 260.00 | 0.50 | 3.90 | 2.20 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.36 | 0.14 | 0.01 | -0.07 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 270.00 | 0.20 | 3.50 | 1.85 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.38 | 0.08 | 0.01 | -0.05 | 9/18/2026 | 10/1/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.49 | 0.05 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 2.55 | 1.28 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.03 | 0.00 | -0.02 | 9/15/2026 | 10/1/2026 3:59:57 PM EST |
| 300.00 | 0.05 | 1.15 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.41 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.85 | 0.43 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.52 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.72 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 1.15 | 0.58 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/1/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/1/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 10/1/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.34 | -60.72% | 0.00 | 2 | 6 | 0.64 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 10/1/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.01 | 0.00 | -0.02 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | -0.01 | 0.00 | -0.03 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 160.00 | 0.15 | 1.30 | 0.73 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.51 | -0.02 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | -0.03 | 0.00 | -0.04 | 9/16/2026 | 10/1/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.00 | 1.00 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.57 | -0.04 | 0.00 | -0.05 | 9/2/2026 | 10/1/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.56 | -0.06 | 0.00 | -0.06 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 180.00 | 0.40 | 2.55 | 1.48 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.43 | -0.08 | 0.00 | -0.08 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 185.00 | 1.25 | 3.40 | 2.33 | 2.00 | -0.60 | -23.08% | 0.01 | 1 | 11 | 0.45 | -0.11 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 190.00 | 1.15 | 4.10 | 2.63 | 3.71 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.41 | -0.14 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 195.00 | 1.40 | 5.50 | 3.45 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.41 | -0.18 | 0.01 | -0.12 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 200.00 | 4.00 | 6.10 | 5.05 | 4.50 | -1.40 | -23.73% | 0.03 | 2 | 227 | 0.43 | -0.22 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 210.00 | 7.20 | 8.80 | 8.00 | 8.55 | -0.16 | -1.84% | 0.04 | 1 | 93 | 0.42 | -0.32 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 220.00 | 10.10 | 13.60 | 11.85 | 12.12 | -1.58 | -11.54% | 0.05 | 1 | 312 | 0.40 | -0.44 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 230.00 | 15.60 | 19.20 | 17.40 | 17.86 | -2.94 | -14.14% | 0.08 | 6 | 132 | 0.40 | -0.56 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 240.00 | 22.80 | 24.80 | 23.80 | 23.70 | -2.29 | -8.82% | 0.10 | 7 | 43 | 0.39 | -0.68 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 250.00 | 29.50 | 33.20 | 31.35 | 16.10 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.37 | -0.78 | 0.01 | -0.10 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 260.00 | 38.70 | 41.80 | 40.25 | 34.71 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.48 | -0.86 | 0.01 | -0.07 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 270.00 | 47.30 | 51.00 | 49.15 | 44.30 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.51 | -0.92 | 0.01 | -0.05 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 280.00 | 56.90 | 60.50 | 58.70 | 37.30 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.53 | -0.95 | 0.00 | -0.03 | 9/4/2026 | 10/1/2026 3:59:57 PM EST |
| 290.00 | 66.60 | 70.40 | 68.50 | 44.78 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 9/10/2026 | 10/1/2026 3:59:57 PM EST |
| 300.00 | 76.60 | 80.50 | 78.55 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 310.00 | 86.60 | 90.50 | 88.55 | 62.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 320.00 | 96.60 | 100.50 | 98.55 | 78.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 330.00 | 106.60 | 110.40 | 108.50 | 92.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 3:59:57 PM EST |
| 340.00 | 116.60 | 120.60 | 118.60 | 99.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 350.00 | 126.60 | 130.50 | 128.55 | 96.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |
| 360.00 | 136.60 | 140.60 | 138.60 | % | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 370.00 | 146.60 | 150.50 | 148.55 | 117.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:57 PM EST |