Options Chain for FIVE BELOW INC COM (FIVE) - $220.00 as of 2/24/2026 7:57:51 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 | 85.10 | 88.90 | 87.00 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 140.00 | 80.10 | 84.10 | 82.10 | % | 0.59 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 145.00 | 75.50 | 79.20 | 77.35 | % | 0.53 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 2/24/2026 4:00:22 PM EST | |||
| 150.00 | 70.50 | 74.30 | 72.40 | % | 0.48 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 2/24/2026 4:00:22 PM EST | |||
| 155.00 | 66.00 | 69.40 | 67.70 | % | 0.44 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 2/24/2026 4:00:22 PM EST | |||
| 160.00 | 61.00 | 64.70 | 62.85 | % | 0.39 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 2/24/2026 4:00:22 PM EST | |||
| 165.00 | 56.50 | 60.00 | 58.25 | % | 0.35 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.06 | 2/24/2026 4:00:22 PM EST | |||
| 170.00 | 52.00 | 55.50 | 53.75 | % | 0.32 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.08 | 2/24/2026 4:00:22 PM EST | |||
| 175.00 | 47.50 | 51.00 | 49.25 | % | 0.28 | 0 | 0 | 0.62 | 0.91 | 0.00 | -0.09 | 2/24/2026 4:00:22 PM EST | |||
| 180.00 | 43.10 | 46.70 | 44.90 | % | 0.25 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.10 | 2/24/2026 4:00:22 PM EST | |||
| 185.00 | 39.00 | 42.60 | 40.80 | % | 0.22 | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.11 | 2/24/2026 4:00:22 PM EST | |||
| 190.00 | 35.30 | 38.70 | 37.00 | % | 0.19 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.13 | 2/24/2026 4:00:22 PM EST | |||
| 195.00 | 32.10 | 34.70 | 33.40 | % | 0.17 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.14 | 2/24/2026 4:00:22 PM EST | |||
| 200.00 | 28.40 | 30.90 | 29.65 | % | 0.15 | 0 | 0 | 0.49 | 0.75 | 0.01 | -0.15 | 2/24/2026 4:00:22 PM EST | |||
| 210.00 | 21.50 | 24.70 | 23.10 | 22.20 | +1.20 | +5.72% | 0.11 | 1 | 2 | 0.49 | 0.66 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 220.00 | 15.80 | 18.50 | 17.15 | 17.11 | +2.05 | +13.62% | 0.08 | 4 | 14 | 0.47 | 0.57 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 230.00 | 11.60 | 13.90 | 12.75 | 12.66 | % | 0.06 | 2 | 0 | 0.47 | 0.47 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:22 PM EST | |
| 240.00 | 8.00 | 10.20 | 9.10 | 9.03 | % | 0.04 | 1 | 0 | 0.47 | 0.37 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:22 PM EST | |
| 250.00 | 4.80 | 7.40 | 6.10 | 5.78 | -0.06 | -1.03% | 0.02 | 1 | 5 | 0.46 | 0.28 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 260.00 | 3.00 | 5.30 | 4.15 | 4.03 | % | 0.02 | 1 | 0 | 0.45 | 0.21 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:22 PM EST | |
| 270.00 | 1.80 | 3.80 | 2.80 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.01 | -0.09 | 2/24/2026 4:00:22 PM EST | |||
| 280.00 | 1.05 | 3.60 | 2.33 | 1.50 | % | 0.01 | 1 | 0 | 0.48 | 0.11 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:22 PM EST | |
| 290.00 | 0.15 | 2.85 | 1.50 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.06 | 2/24/2026 4:00:22 PM EST | |||
| 300.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.04 | 2/24/2026 4:00:22 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.03 | 2/24/2026 4:00:22 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 2/24/2026 4:00:22 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.03 | 2/24/2026 4:00:22 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.04 | 2/24/2026 4:00:22 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.05 | 2/24/2026 4:00:22 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.06 | 2/24/2026 4:00:22 PM EST | |||
| 170.00 | 0.10 | 1.75 | 0.93 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.08 | 2/24/2026 4:00:22 PM EST | |||
| 175.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.00 | -0.09 | 2/24/2026 4:00:22 PM EST | |||
| 180.00 | 2.00 | 3.00 | 2.50 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.11 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 185.00 | 2.65 | 4.90 | 3.78 | 3.81 | % | 0.02 | 1 | 0 | 0.53 | -0.14 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:22 PM EST | |
| 190.00 | 3.50 | 5.90 | 4.70 | 4.94 | +0.25 | +5.33% | 0.02 | 1 | 2 | 0.52 | -0.17 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 195.00 | 5.20 | 7.30 | 6.25 | % | 0.03 | 0 | 0 | 0.53 | -0.21 | 0.01 | -0.14 | 2/24/2026 4:00:22 PM EST | |||
| 200.00 | 6.40 | 8.50 | 7.45 | 7.20 | -2.30 | -24.22% | 0.04 | 2 | 2 | 0.52 | -0.25 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 210.00 | 8.90 | 10.90 | 9.90 | 14.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | -0.34 | 0.01 | -0.16 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 220.00 | 13.60 | 14.90 | 14.25 | 15.00 | -1.62 | -9.75% | 0.06 | 14 | 1 | 0.47 | -0.43 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 230.00 | 18.90 | 21.70 | 20.30 | % | 0.09 | 0 | 0 | 0.49 | -0.53 | 0.01 | -0.16 | 2/24/2026 4:00:22 PM EST | |||
| 240.00 | 25.20 | 28.10 | 26.65 | % | 0.11 | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.15 | 2/24/2026 4:00:22 PM EST | |||
| 250.00 | 32.20 | 35.50 | 33.85 | % | 0.14 | 0 | 0 | 0.47 | -0.72 | 0.01 | -0.13 | 2/24/2026 4:00:22 PM EST | |||
| 260.00 | 40.60 | 43.20 | 41.90 | % | 0.16 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.11 | 2/24/2026 4:00:22 PM EST | |||
| 270.00 | 48.50 | 51.90 | 50.20 | % | 0.19 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.09 | 2/24/2026 4:00:22 PM EST | |||
| 280.00 | 57.60 | 61.00 | 59.30 | % | 0.21 | 0 | 0 | 0.54 | -0.89 | 0.00 | -0.07 | 2/24/2026 4:00:22 PM EST | |||
| 290.00 | 68.00 | 70.70 | 69.35 | % | 0.24 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.06 | 2/24/2026 4:00:22 PM EST | |||
| 300.00 | 76.90 | 80.50 | 78.70 | % | 0.26 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 2/24/2026 4:00:22 PM EST | |||
| 310.00 | 86.60 | 90.70 | 88.65 | % | 0.29 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 2/24/2026 4:00:22 PM EST |