Options Chain for FIVE BELOW INC COM (FIVE) - $214.00 as of 3/18/2026 11:05:10 AM 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 | 181.50 | 185.50 | 183.50 | 110.62 | 0.00 | 0.00% | 6.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 3/18/2026 10:58:27 AM EST |
| 35.00 | 176.50 | 180.50 | 178.50 | % | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:27 AM EST | |||
| 40.00 | 171.40 | 175.50 | 173.45 | % | 4.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:27 AM EST | |||
| 45.00 | 166.50 | 170.50 | 168.50 | % | 3.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:27 AM EST | |||
| 50.00 | 161.50 | 165.50 | 163.50 | % | 3.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:27 AM EST | |||
| 55.00 | 156.50 | 160.50 | 158.50 | 84.60 | 0.00 | 0.00% | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 3/18/2026 10:58:27 AM EST |
| 60.00 | 151.40 | 155.50 | 153.45 | 166.00 | 0.00 | 0.00% | 2.56 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 10:58:27 AM EST |
| 65.00 | 146.40 | 150.50 | 148.45 | 161.00 | 0.00 | 0.00% | 2.28 | 0 | 2 | 9.69 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 10:58:27 AM EST |
| 70.00 | 141.40 | 145.50 | 143.45 | % | 2.05 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:27 AM EST | |||
| 75.00 | 136.40 | 140.50 | 138.45 | 70.18 | 0.00 | 0.00% | 1.85 | 0 | 15 | 8.52 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 3/18/2026 10:58:27 AM EST |
| 80.00 | 131.60 | 135.50 | 133.55 | 77.25 | 0.00 | 0.00% | 1.67 | 0 | 10 | 8.04 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 3/18/2026 10:58:27 AM EST |
| 85.00 | 126.60 | 130.50 | 128.55 | 110.17 | 0.00 | 0.00% | 1.51 | 0 | 27 | 7.67 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/18/2026 10:58:27 AM EST |
| 90.00 | 121.60 | 125.50 | 123.55 | 134.00 | 0.00 | 0.00% | 1.37 | 0 | 114 | 7.25 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:58:27 AM EST |
| 95.00 | 116.60 | 120.50 | 118.55 | 65.80 | 0.00 | 0.00% | 1.25 | 0 | 1 | 6.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 3/18/2026 10:58:27 AM EST |
| 100.00 | 111.60 | 115.50 | 113.55 | 114.20 | 0.00 | 0.00% | 1.14 | 0 | 37 | 6.40 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/18/2026 10:58:27 AM EST |
| 105.00 | 106.60 | 110.20 | 108.40 | 109.10 | +12.10 | +12.48% | 1.03 | 1 | 34 | 6.04 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 110.00 | 101.60 | 105.70 | 103.65 | 66.84 | 0.00 | 0.00% | 0.94 | 0 | 31 | 5.71 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 3/18/2026 10:58:27 AM EST |
| 115.00 | 96.60 | 100.20 | 98.40 | 100.00 | 0.00 | 0.00% | 0.86 | 0 | 34 | 4.59 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/18/2026 10:58:27 AM EST |
| 120.00 | 91.70 | 95.20 | 93.45 | 92.05 | 0.00 | 0.00% | 0.78 | 0 | 6 | 4.32 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:27 AM EST |
| 125.00 | 86.60 | 90.20 | 88.40 | 86.45 | 0.00 | 0.00% | 0.71 | 0 | 11 | 4.06 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:27 AM EST |
| 130.00 | 81.60 | 85.20 | 83.40 | 90.10 | 0.00 | 0.00% | 0.64 | 0 | 9 | 4.24 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 10:58:27 AM EST |
| 135.00 | 76.60 | 80.30 | 78.45 | 60.26 | 0.00 | 0.00% | 0.58 | 0 | 19 | 3.56 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/18/2026 10:58:27 AM EST |
| 140.00 | 71.60 | 75.30 | 73.45 | 81.40 | 0.00 | 0.00% | 0.52 | 0 | 28 | 3.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/18/2026 10:58:27 AM EST |
| 145.00 | 66.70 | 70.30 | 68.50 | 48.70 | 0.00 | 0.00% | 0.47 | 0 | 48 | 3.09 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/18/2026 10:58:27 AM EST |
| 150.00 | 61.70 | 65.30 | 63.50 | 62.20 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.87 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/18/2026 10:58:27 AM EST |
| 155.00 | 56.70 | 60.40 | 58.55 | 56.40 | 0.00 | 0.00% | 0.38 | 0 | 20 | 2.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:27 AM EST |
| 160.00 | 51.60 | 55.30 | 53.45 | 56.20 | 0.00 | 0.00% | 0.33 | 0 | 51 | 2.55 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 10:58:27 AM EST |
| 165.00 | 46.70 | 50.30 | 48.50 | 59.82 | 0.00 | 0.00% | 0.29 | 0 | 126 | 2.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/18/2026 10:58:27 AM EST |
| 170.00 | 41.70 | 45.40 | 43.55 | 42.00 | 0.00 | 0.00% | 0.26 | 0 | 23 | 2.38 | 0.99 | 0.00 | -0.09 | 3/17/2026 | 3/18/2026 10:58:27 AM EST |
| 175.00 | 36.90 | 40.60 | 38.75 | 45.26 | 0.00 | 0.00% | 0.22 | 0 | 37 | 2.00 | 0.97 | 0.00 | -0.26 | 2/20/2026 | 3/18/2026 10:58:27 AM EST |
| 180.00 | 32.10 | 35.80 | 33.95 | 31.40 | 0.00 | 0.00% | 0.19 | 0 | 47 | 1.99 | 0.95 | 0.00 | -0.46 | 3/16/2026 | 3/18/2026 10:58:27 AM EST |
| 185.00 | 27.40 | 31.20 | 29.30 | 36.50 | 0.00 | 0.00% | 0.16 | 0 | 39 | 1.85 | 0.93 | 0.01 | -0.65 | 3/5/2026 | 3/18/2026 10:58:27 AM EST |
| 190.00 | 22.90 | 26.70 | 24.80 | 33.40 | 0.00 | 0.00% | 0.13 | 0 | 111 | 1.75 | 0.89 | 0.01 | -0.90 | 3/3/2026 | 3/18/2026 10:58:27 AM EST |
| 195.00 | 18.50 | 22.50 | 20.50 | 20.20 | 0.00 | 0.00% | 0.11 | 0 | 130 | 1.61 | 0.84 | 0.01 | -1.12 | 3/16/2026 | 3/18/2026 10:58:27 AM EST |
| 200.00 | 16.00 | 17.60 | 16.80 | 17.03 | -0.20 | -1.17% | 0.08 | 1 | 134 | 1.31 | 0.78 | 0.01 | -1.33 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 210.00 | 9.40 | 10.60 | 10.00 | 10.40 | -0.46 | -4.24% | 0.05 | 27 | 158 | 1.24 | 0.61 | 0.02 | -1.62 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 220.00 | 4.70 | 5.90 | 5.30 | 5.50 | -0.60 | -9.84% | 0.02 | 41 | 349 | 1.25 | 0.40 | 0.02 | -1.58 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 230.00 | 2.15 | 2.50 | 2.33 | 2.60 | -0.33 | -11.27% | 0.01 | 42 | 315 | 1.19 | 0.23 | 0.02 | -1.25 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 240.00 | 0.70 | 1.05 | 0.88 | 1.02 | -0.18 | -15.00% | 0.00 | 31 | 185 | 1.17 | 0.12 | 0.01 | -0.86 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.32 | -0.05 | -13.52% | 0.00 | 23 | 60 | 1.16 | 0.06 | 0.01 | -0.51 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 26 | 64 | 1.24 | 0.03 | 0.00 | -0.19 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.23 | -82.15% | 0.00 | 2 | 552 | 1.58 | 0.01 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 280.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/18/2026 10:58:27 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:27 AM EST | |||
| 300.00 | 0.00 | 1.55 | 0.78 | 0.40 | % | 0.00 | 1 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:27 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/18/2026 10:58:27 AM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:27 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:27 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 3/18/2026 10:58:27 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 3/18/2026 10:58:27 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/18/2026 10:58:27 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 3/18/2026 10:58:27 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/18/2026 10:58:27 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/18/2026 10:58:27 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:27 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 3/18/2026 10:58:27 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/18/2026 10:58:27 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/18/2026 10:58:27 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/18/2026 10:58:27 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/18/2026 10:58:27 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/18/2026 10:58:27 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/18/2026 10:58:27 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/18/2026 10:58:27 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/18/2026 10:58:27 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.69 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 10:58:27 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/18/2026 10:58:27 AM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.56 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 10:58:27 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 113 | 4.03 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:58:27 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.46 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 10:58:27 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 532 | 2.20 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.30 | +0.20 | +200.00% | 0.00 | 1 | 25 | 2.99 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.10 | -50.00% | 0.00 | 14 | 52 | 2.71 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 165.00 | 0.05 | 2.20 | 1.13 | 0.03 | -0.36 | -92.31% | 0.01 | 20 | 54 | 2.78 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 170.00 | 0.05 | 0.60 | 0.33 | 0.29 | +0.09 | +45.00% | 0.00 | 4 | 111 | 1.84 | -0.01 | 0.00 | -0.09 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 175.00 | 0.05 | 0.55 | 0.30 | 0.35 | +0.05 | +16.67% | 0.00 | 68 | 112 | 1.49 | -0.03 | 0.00 | -0.26 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 180.00 | 0.40 | 0.60 | 0.50 | 0.46 | +0.08 | +21.06% | 0.00 | 132 | 198 | 1.38 | -0.05 | 0.00 | -0.46 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 185.00 | 0.70 | 0.85 | 0.78 | 0.77 | -0.25 | -24.51% | 0.00 | 30 | 107 | 1.43 | -0.07 | 0.01 | -0.65 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 190.00 | 1.20 | 1.35 | 1.28 | 1.31 | +0.24 | +22.43% | 0.01 | 56 | 173 | 1.32 | -0.11 | 0.01 | -0.90 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 195.00 | 2.00 | 2.20 | 2.10 | 2.05 | -0.08 | -3.76% | 0.01 | 60 | 179 | 1.33 | -0.16 | 0.01 | -1.12 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 200.00 | 3.00 | 3.50 | 3.25 | 3.21 | -0.09 | -2.73% | 0.02 | 146 | 1,262 | 1.29 | -0.22 | 0.01 | -1.33 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 210.00 | 5.90 | 7.00 | 6.45 | 6.15 | -0.89 | -12.65% | 0.03 | 49 | 164 | 1.26 | -0.39 | 0.02 | -1.62 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 220.00 | 11.20 | 12.80 | 12.00 | 9.67 | -4.00 | -29.27% | 0.05 | 1 | 136 | 1.23 | -0.60 | 0.02 | -1.58 | 3/18/2026 | 3/18/2026 10:58:27 AM EST |
| 230.00 | 18.30 | 19.70 | 19.00 | 20.70 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.20 | -0.77 | 0.02 | -1.25 | 3/16/2026 | 3/18/2026 10:58:27 AM EST |
| 240.00 | 25.60 | 29.20 | 27.40 | 30.41 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.59 | -0.88 | 0.01 | -0.86 | 3/17/2026 | 3/18/2026 10:58:27 AM EST |
| 250.00 | 35.00 | 38.70 | 36.85 | % | 0.15 | 0 | 0 | 1.78 | -0.94 | 0.01 | -0.51 | 3/18/2026 10:58:27 AM EST | |||
| 260.00 | 44.80 | 48.40 | 46.60 | % | 0.18 | 0 | 0 | 2.04 | -0.97 | 0.00 | -0.19 | 3/18/2026 10:58:27 AM EST | |||
| 270.00 | 54.80 | 58.50 | 56.65 | % | 0.21 | 0 | 0 | 2.31 | -0.99 | 0.00 | -0.06 | 3/18/2026 10:58:27 AM EST | |||
| 280.00 | 64.80 | 68.50 | 66.65 | % | 0.24 | 0 | 0 | 2.57 | -1.00 | 0.00 | -0.01 | 3/18/2026 10:58:27 AM EST | |||
| 290.00 | 74.80 | 78.50 | 76.65 | % | 0.26 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:27 AM EST | |||
| 300.00 | 84.80 | 88.50 | 86.65 | % | 0.29 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:27 AM EST |