Options Chain for FIVE BELOW INC COM (FIVE) - $194.34 as of 2/13/2026 6:19:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 138.50 | 142.90 | 140.70 | % | 2.16 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 70.00 | 133.50 | 137.90 | 135.70 | % | 1.94 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 75.00 | 128.50 | 132.90 | 130.70 | 69.22 | 0.00 | 0.00% | 1.74 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 2/13/2026 3:59:44 PM EST |
| 80.00 | 123.70 | 127.90 | 125.80 | 69.53 | 0.00 | 0.00% | 1.57 | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/13/2026 3:59:44 PM EST |
| 85.00 | 118.70 | 122.90 | 120.80 | % | 1.42 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 90.00 | 113.70 | 117.90 | 115.80 | 109.60 | 0.00 | 0.00% | 1.29 | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:44 PM EST |
| 95.00 | 108.80 | 112.90 | 110.85 | 72.80 | 0.00 | 0.00% | 1.17 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:44 PM EST |
| 100.00 | 103.80 | 107.90 | 105.85 | % | 1.06 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 105.00 | 98.80 | 102.90 | 100.85 | % | 0.96 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 110.00 | 93.80 | 97.90 | 95.85 | 45.70 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 2/13/2026 3:59:44 PM EST |
| 115.00 | 88.80 | 92.90 | 90.85 | 69.93 | 0.00 | 0.00% | 0.79 | 0 | 15 | 2.79 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:44 PM EST |
| 120.00 | 83.70 | 87.90 | 85.80 | 85.05 | +39.58 | +87.05% | 0.71 | 1 | 6 | 2.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 125.00 | 79.50 | 82.90 | 81.20 | 22.80 | 0.00 | 0.00% | 0.65 | 0 | 107 | 2.45 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 2/13/2026 3:59:44 PM EST |
| 130.00 | 74.50 | 77.90 | 76.20 | 55.95 | 0.00 | 0.00% | 0.59 | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:44 PM EST |
| 135.00 | 69.50 | 72.90 | 71.20 | 71.97 | 0.00 | 0.00% | 0.53 | 0 | 8 | 2.14 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 140.00 | 64.40 | 67.90 | 66.15 | 56.50 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:44 PM EST |
| 145.00 | 59.90 | 62.90 | 61.40 | 62.02 | 0.00 | 0.00% | 0.42 | 0 | 50 | 1.84 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 150.00 | 54.90 | 57.60 | 56.25 | 46.90 | 0.00 | 0.00% | 0.38 | 0 | 88 | 1.55 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:44 PM EST |
| 155.00 | 49.50 | 52.90 | 51.20 | 51.00 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.56 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:44 PM EST |
| 160.00 | 44.90 | 48.00 | 46.45 | 37.85 | 0.00 | 0.00% | 0.29 | 0 | 49 | 1.43 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:44 PM EST |
| 165.00 | 39.50 | 43.00 | 41.25 | 31.80 | 0.00 | 0.00% | 0.25 | 0 | 35 | 1.32 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:44 PM EST |
| 170.00 | 35.00 | 37.70 | 36.35 | 27.20 | 0.00 | 0.00% | 0.21 | 0 | 127 | 1.08 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:44 PM EST |
| 175.00 | 30.10 | 32.80 | 31.45 | 19.99 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.97 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:44 PM EST |
| 180.00 | 25.20 | 28.30 | 26.75 | 25.70 | -3.05 | -10.61% | 0.15 | 6 | 101 | 0.96 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 185.00 | 20.40 | 23.50 | 21.95 | 22.91 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.87 | 0.96 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 3:59:44 PM EST |
| 190.00 | 15.80 | 18.10 | 16.95 | 17.63 | +5.54 | +45.83% | 0.09 | 5 | 1,617 | 0.78 | 0.89 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 195.00 | 11.50 | 14.00 | 12.75 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 130 | 0.71 | 0.81 | 0.02 | -0.22 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 200.00 | 8.20 | 9.40 | 8.80 | 8.00 | +1.90 | +31.15% | 0.04 | 1 | 161 | 0.46 | 0.69 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 210.00 | 2.65 | 3.70 | 3.18 | 2.80 | +1.00 | +55.56% | 0.02 | 2 | 1,614 | 0.43 | 0.39 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 220.00 | 0.60 | 1.25 | 0.93 | 0.75 | +0.25 | +50.00% | 0.00 | 25 | 335 | 0.42 | 0.15 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.25 | -0.20 | -44.45% | 0.00 | 1 | 146 | 0.66 | 0.04 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.84 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/13/2026 3:59:44 PM EST |
| 250.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 2/13/2026 3:59:44 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 139 | 4.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 2/13/2026 3:59:44 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 2/13/2026 3:59:44 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.55 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:44 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 2/13/2026 3:59:44 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.15 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:44 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 3:59:44 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.78 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/13/2026 3:59:44 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.86 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:44 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:44 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.96 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:44 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.75 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 603 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.94 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:44 PM EST |
| 155.00 | 0.05 | 0.70 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.06 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.23 | -69.70% | 0.00 | 7 | 192 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 1.12 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 170.00 | 0.05 | 0.80 | 0.43 | 0.20 | -0.26 | -56.53% | 0.00 | 7 | 1,700 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,073 | 0.93 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:44 PM EST |
| 180.00 | 0.10 | 2.70 | 1.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.77 | -0.01 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 185.00 | 0.30 | 2.40 | 1.35 | 0.80 | -0.21 | -20.80% | 0.01 | 1 | 529 | 0.88 | -0.04 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 190.00 | 0.80 | 1.20 | 1.00 | 0.85 | -1.64 | -65.87% | 0.01 | 2 | 207 | 0.52 | -0.11 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 195.00 | 1.40 | 1.90 | 1.65 | 1.63 | -1.87 | -53.43% | 0.01 | 171 | 247 | 0.49 | -0.19 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 200.00 | 2.65 | 3.10 | 2.88 | 2.65 | -2.55 | -49.04% | 0.01 | 229 | 177 | 0.47 | -0.31 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 210.00 | 7.00 | 7.60 | 7.30 | 7.59 | -1.96 | -20.53% | 0.03 | 3 | 235 | 0.43 | -0.61 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 220.00 | 13.30 | 16.20 | 14.75 | 31.30 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.63 | -0.85 | 0.02 | -0.21 | 1/30/2026 | 2/13/2026 3:59:44 PM EST |
| 230.00 | 22.40 | 25.80 | 24.10 | 40.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.08 | 1/30/2026 | 2/13/2026 3:59:44 PM EST |
| 240.00 | 32.20 | 35.90 | 34.05 | 50.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 2/13/2026 3:59:44 PM EST |
| 250.00 | 42.20 | 45.70 | 43.95 | 60.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:44 PM EST |