Options Chain for FIVE BELOW INC COM (FIVE) - $231.25 as of 10/27/2026 8:56:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 95.60 | 99.60 | 97.60 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 140.00 | 90.70 | 94.60 | 92.65 | % | 0.66 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 145.00 | 85.80 | 89.70 | 87.75 | % | 0.61 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 150.00 | 80.90 | 84.70 | 82.80 | % | 0.55 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 155.00 | 76.00 | 79.90 | 77.95 | % | 0.50 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 160.00 | 71.20 | 75.00 | 73.10 | % | 0.46 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 165.00 | 66.40 | 70.10 | 68.25 | % | 0.41 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 170.00 | 61.60 | 65.40 | 63.50 | % | 0.37 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 175.00 | 56.90 | 60.70 | 58.80 | % | 0.34 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.07 | 10/27/2026 3:59:57 PM EST | |||
| 180.00 | 52.30 | 56.10 | 54.20 | % | 0.30 | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.08 | 10/27/2026 3:59:57 PM EST | |||
| 185.00 | 47.70 | 51.60 | 49.65 | % | 0.27 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.09 | 10/27/2026 3:59:57 PM EST | |||
| 190.00 | 43.30 | 47.20 | 45.25 | 38.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.48 | 0.88 | 0.00 | -0.10 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 195.00 | 39.20 | 43.00 | 41.10 | % | 0.21 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.11 | 10/27/2026 3:59:57 PM EST | |||
| 200.00 | 35.90 | 39.10 | 37.50 | 36.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.50 | 0.82 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 210.00 | 28.40 | 31.30 | 29.85 | % | 0.14 | 0 | 0 | 0.48 | 0.75 | 0.01 | -0.15 | 10/27/2026 3:59:57 PM EST | |||
| 220.00 | 21.90 | 25.30 | 23.60 | 21.82 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.49 | 0.66 | 0.01 | -0.16 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 230.00 | 16.30 | 19.40 | 17.85 | 17.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.47 | 0.56 | 0.01 | -0.17 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 240.00 | 11.50 | 15.20 | 13.35 | % | 0.06 | 0 | 0 | 0.47 | 0.47 | 0.01 | -0.17 | 10/27/2026 3:59:57 PM EST | |||
| 250.00 | 7.80 | 11.60 | 9.70 | 6.43 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.47 | 0.38 | 0.01 | -0.16 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 260.00 | 5.20 | 8.30 | 6.75 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | 0.29 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 270.00 | 2.90 | 6.30 | 4.60 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.45 | 0.22 | 0.01 | -0.12 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 280.00 | 1.15 | 4.80 | 2.98 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.09 | 10/27/2026 3:59:57 PM EST | |||
| 290.00 | 0.60 | 3.90 | 2.25 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.44 | 0.11 | 0.00 | -0.07 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 3.20 | 1.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | 0.07 | 0.00 | -0.05 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 310.00 | 0.35 | 2.70 | 1.53 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.70 | 1.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.94 | -0.01 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 170.00 | 0.10 | 3.20 | 1.65 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.05 | 0.00 | -0.06 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 175.00 | 0.05 | 3.40 | 1.73 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.49 | -0.06 | 0.00 | -0.07 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 180.00 | 0.40 | 4.10 | 2.25 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.00 | -0.08 | 10/27/2026 3:59:57 PM EST | |||
| 185.00 | 0.85 | 3.80 | 2.33 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.10 | 0.00 | -0.09 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 190.00 | 1.40 | 4.90 | 3.15 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.51 | -0.12 | 0.00 | -0.10 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 195.00 | 2.10 | 5.80 | 3.95 | % | 0.02 | 0 | 0 | 0.50 | -0.15 | 0.01 | -0.11 | 10/27/2026 3:59:57 PM EST | |||
| 200.00 | 2.60 | 6.30 | 4.45 | % | 0.02 | 0 | 0 | 0.48 | -0.18 | 0.01 | -0.13 | 10/27/2026 3:59:57 PM EST | |||
| 210.00 | 5.70 | 9.40 | 7.55 | % | 0.04 | 0 | 0 | 0.49 | -0.25 | 0.01 | -0.15 | 10/27/2026 3:59:57 PM EST | |||
| 220.00 | 10.20 | 12.00 | 11.10 | 12.00 | -1.50 | -11.12% | 0.05 | 41 | 28 | 0.49 | -0.34 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 230.00 | 13.60 | 16.80 | 15.20 | 16.20 | % | 0.07 | 8 | 0 | 0.48 | -0.44 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 240.00 | 18.90 | 22.10 | 20.50 | % | 0.09 | 0 | 0 | 0.47 | -0.53 | 0.01 | -0.17 | 10/27/2026 3:59:57 PM EST | |||
| 250.00 | 25.50 | 28.40 | 26.95 | 31.80 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.47 | -0.63 | 0.01 | -0.16 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 260.00 | 32.70 | 35.50 | 34.10 | % | 0.13 | 0 | 0 | 0.46 | -0.71 | 0.01 | -0.14 | 10/27/2026 3:59:57 PM EST | |||
| 270.00 | 40.70 | 43.60 | 42.15 | % | 0.16 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.12 | 10/27/2026 3:59:57 PM EST | |||
| 280.00 | 49.30 | 52.70 | 51.00 | % | 0.18 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.09 | 10/27/2026 3:59:57 PM EST | |||
| 290.00 | 57.80 | 61.70 | 59.75 | % | 0.21 | 0 | 0 | 0.57 | -0.89 | 0.00 | -0.07 | 10/27/2026 3:59:57 PM EST | |||
| 300.00 | 67.20 | 71.00 | 69.10 | % | 0.23 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 310.00 | 76.90 | 80.70 | 78.80 | % | 0.25 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 320.00 | 86.70 | 90.60 | 88.65 | % | 0.28 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 330.00 | 96.70 | 100.80 | 98.75 | % | 0.30 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:57 PM EST |