Options Chain for FIVE BELOW INC COM (FIVE) - $188.39 as of 1/30/2026 1:15:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 159.60 | 163.70 | 161.65 | 110.62 | 0.00 | 0.00% | 5.39 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 154.50 | 158.70 | 156.60 | % | 4.47 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 40.00 | 149.50 | 153.70 | 151.60 | % | 3.79 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 45.00 | 145.00 | 148.80 | 146.90 | % | 3.26 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 50.00 | 140.00 | 143.80 | 141.90 | % | 2.84 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 55.00 | 135.00 | 138.80 | 136.90 | 84.60 | 0.00 | 0.00% | 2.49 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 1/30/2026 3:59:53 PM EST |
| 60.00 | 130.00 | 133.90 | 131.95 | 20.89 | 0.00 | 0.00% | 2.20 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 1/30/2026 3:59:53 PM EST |
| 65.00 | 124.90 | 128.90 | 126.90 | 70.60 | 0.00 | 0.00% | 1.95 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 1/30/2026 3:59:53 PM EST |
| 70.00 | 120.10 | 123.90 | 122.00 | % | 1.74 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 75.00 | 115.10 | 118.90 | 117.00 | 70.18 | 0.00 | 0.00% | 1.56 | 0 | 15 | 1.75 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 1/30/2026 3:59:53 PM EST |
| 80.00 | 110.10 | 114.00 | 112.05 | 77.25 | 0.00 | 0.00% | 1.40 | 0 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/30/2026 3:59:53 PM EST |
| 85.00 | 105.00 | 109.00 | 107.00 | 110.17 | 0.00 | 0.00% | 1.26 | 0 | 27 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 90.00 | 100.20 | 104.00 | 102.10 | 68.80 | 0.00 | 0.00% | 1.13 | 0 | 123 | 1.45 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 1/30/2026 3:59:53 PM EST |
| 95.00 | 95.20 | 99.10 | 97.15 | 65.80 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:53 PM EST |
| 100.00 | 90.20 | 94.10 | 92.15 | 81.09 | 0.00 | 0.00% | 0.92 | 0 | 41 | 1.28 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 1/30/2026 3:59:53 PM EST |
| 105.00 | 85.20 | 89.20 | 87.20 | 97.00 | 0.00 | 0.00% | 0.83 | 0 | 34 | 1.21 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 3:59:53 PM EST |
| 110.00 | 80.50 | 84.30 | 82.40 | 66.84 | 0.00 | 0.00% | 0.75 | 0 | 31 | 1.14 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 1/30/2026 3:59:53 PM EST |
| 115.00 | 75.50 | 79.40 | 77.45 | 76.10 | 0.00 | 0.00% | 0.67 | 0 | 34 | 1.08 | 1.00 | 0.00 | -0.02 | 12/31/2025 | 1/30/2026 3:59:53 PM EST |
| 120.00 | 70.60 | 74.50 | 72.55 | 82.04 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.01 | 0.99 | 0.00 | -0.02 | 1/8/2026 | 1/30/2026 3:59:53 PM EST |
| 125.00 | 66.20 | 69.60 | 67.90 | 41.50 | 0.00 | 0.00% | 0.54 | 0 | 11 | 0.95 | 0.99 | 0.00 | -0.03 | 11/24/2025 | 1/30/2026 3:59:53 PM EST |
| 130.00 | 61.30 | 64.80 | 63.05 | 64.28 | 0.00 | 0.00% | 0.48 | 0 | 9 | 0.90 | 0.98 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 135.00 | 56.70 | 60.00 | 58.35 | 37.50 | 0.00 | 0.00% | 0.43 | 0 | 20 | 0.81 | 0.97 | 0.00 | -0.05 | 11/25/2025 | 1/30/2026 3:59:53 PM EST |
| 140.00 | 52.10 | 55.20 | 53.65 | 44.00 | 0.00 | 0.00% | 0.38 | 0 | 27 | 0.76 | 0.96 | 0.00 | -0.06 | 12/8/2025 | 1/30/2026 3:59:53 PM EST |
| 145.00 | 47.30 | 50.50 | 48.90 | 48.70 | 0.00 | 0.00% | 0.34 | 0 | 48 | 0.71 | 0.94 | 0.00 | -0.07 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 150.00 | 43.20 | 46.00 | 44.60 | 55.30 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.51 | 0.92 | 0.00 | -0.08 | 1/13/2026 | 1/30/2026 3:59:53 PM EST |
| 155.00 | 38.70 | 41.50 | 40.10 | 46.40 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.51 | 0.90 | 0.01 | -0.09 | 1/16/2026 | 1/30/2026 3:59:53 PM EST |
| 160.00 | 34.50 | 37.20 | 35.85 | 31.22 | 0.00 | 0.00% | 0.22 | 0 | 49 | 0.51 | 0.87 | 0.01 | -0.10 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 165.00 | 29.60 | 33.10 | 31.35 | 29.80 | 0.00 | 0.00% | 0.19 | 0 | 130 | 0.48 | 0.83 | 0.01 | -0.12 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 170.00 | 26.90 | 29.30 | 28.10 | 27.01 | +2.01 | +8.04% | 0.17 | 5 | 31 | 0.51 | 0.79 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 175.00 | 22.70 | 25.70 | 24.20 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.49 | 0.74 | 0.01 | -0.14 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 180.00 | 19.20 | 22.40 | 20.80 | 17.34 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.48 | 0.69 | 0.01 | -0.14 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 185.00 | 16.00 | 18.70 | 17.35 | 15.46 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.46 | 0.63 | 0.01 | -0.15 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 190.00 | 13.50 | 16.00 | 14.75 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.47 | 0.58 | 0.01 | -0.15 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 195.00 | 10.50 | 13.40 | 11.95 | 12.22 | +1.22 | +11.10% | 0.06 | 8 | 88 | 0.45 | 0.52 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 200.00 | 9.40 | 11.50 | 10.45 | 9.94 | +2.34 | +30.79% | 0.05 | 2 | 153 | 0.47 | 0.46 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 210.00 | 4.90 | 7.40 | 6.15 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.43 | 0.35 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 220.00 | 2.85 | 4.50 | 3.68 | 3.80 | +0.84 | +28.38% | 0.02 | 1 | 127 | 0.42 | 0.26 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 230.00 | 1.80 | 3.70 | 2.75 | 2.30 | -0.15 | -6.13% | 0.01 | 15 | 171 | 0.45 | 0.18 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 240.00 | 0.60 | 2.55 | 1.58 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.44 | 0.13 | 0.01 | -0.08 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | 0.08 | 0.00 | -0.05 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.52 | 0.05 | 0.00 | -0.04 | 1/15/2026 | 1/30/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.54 | 0.04 | 0.00 | -0.03 | 1/9/2026 | 1/30/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 1/30/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/30/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 1/30/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.96 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/30/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.00 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 1/30/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 1/30/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 1/30/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 1/30/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.82 | -0.01 | 0.00 | -0.02 | 12/24/2025 | 1/30/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.76 | -0.01 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.78 | -0.02 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 135.00 | 0.10 | 2.15 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.60 | -0.03 | 0.00 | -0.05 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 140.00 | 0.25 | 2.20 | 1.23 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.58 | -0.04 | 0.00 | -0.06 | 1/16/2026 | 1/30/2026 3:59:53 PM EST |
| 145.00 | 0.55 | 3.10 | 1.83 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.60 | -0.06 | 0.00 | -0.07 | 1/13/2026 | 1/30/2026 3:59:53 PM EST |
| 150.00 | 0.45 | 2.65 | 1.55 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.52 | -0.08 | 0.00 | -0.08 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 155.00 | 1.00 | 3.80 | 2.40 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.54 | -0.10 | 0.01 | -0.09 | 1/16/2026 | 1/30/2026 3:59:53 PM EST |
| 160.00 | 2.05 | 4.30 | 3.18 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.54 | -0.13 | 0.01 | -0.10 | 1/9/2026 | 1/30/2026 3:59:53 PM EST |
| 165.00 | 2.70 | 5.20 | 3.95 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.52 | -0.17 | 0.01 | -0.12 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 170.00 | 3.40 | 6.80 | 5.10 | 4.40 | -0.70 | -13.73% | 0.03 | 10 | 63 | 0.52 | -0.21 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 175.00 | 5.30 | 7.50 | 6.40 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.51 | -0.26 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 180.00 | 6.00 | 9.00 | 7.50 | 8.00 | -1.00 | -11.12% | 0.04 | 8 | 74 | 0.48 | -0.31 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 185.00 | 8.20 | 10.80 | 9.50 | 9.06 | -1.34 | -12.89% | 0.05 | 8 | 66 | 0.48 | -0.37 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 190.00 | 10.20 | 13.60 | 11.90 | 15.42 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.48 | -0.42 | 0.01 | -0.15 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 195.00 | 13.10 | 16.10 | 14.60 | 15.41 | +0.41 | +2.74% | 0.07 | 1 | 27 | 0.49 | -0.48 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 200.00 | 15.90 | 18.90 | 17.40 | 17.70 | 0.00 | 0.00% | 0.09 | 0 | 113 | 0.48 | -0.54 | 0.01 | -0.15 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 210.00 | 21.80 | 25.20 | 23.50 | 20.10 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.46 | -0.65 | 0.01 | -0.14 | 1/15/2026 | 1/30/2026 3:59:53 PM EST |
| 220.00 | 29.60 | 32.90 | 31.25 | 57.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.45 | -0.74 | 0.01 | -0.12 | 12/4/2025 | 1/30/2026 3:59:53 PM EST |
| 230.00 | 38.00 | 40.90 | 39.45 | % | 0.17 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.09 | 1/30/2026 3:59:53 PM EST | |||
| 240.00 | 47.10 | 50.00 | 48.55 | % | 0.20 | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.08 | 1/30/2026 3:59:53 PM EST | |||
| 250.00 | 56.60 | 60.50 | 58.55 | % | 0.23 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.05 | 1/30/2026 3:59:53 PM EST | |||
| 260.00 | 66.50 | 70.40 | 68.45 | % | 0.26 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.04 | 1/30/2026 3:59:53 PM EST | |||
| 270.00 | 76.40 | 80.40 | 78.40 | % | 0.29 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 280.00 | 86.40 | 90.30 | 88.35 | % | 0.32 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 290.00 | 96.40 | 100.40 | 98.40 | % | 0.34 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 300.00 | 106.40 | 110.40 | 108.40 | % | 0.36 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST |