Options Chain for FIVE BELOW INC COM (FIVE) - $233.00 as of 3/26/2026 6:47:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 150.40 | 154.50 | 152.45 | % | 2.03 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 80.00 | 145.40 | 149.50 | 147.45 | % | 1.84 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 85.00 | 140.30 | 144.50 | 142.40 | % | 1.68 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 90.00 | 135.50 | 139.50 | 137.50 | % | 1.53 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 95.00 | 130.50 | 134.50 | 132.50 | % | 1.39 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 100.00 | 125.50 | 129.60 | 127.55 | % | 1.28 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 105.00 | 120.50 | 124.60 | 122.55 | % | 1.17 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 110.00 | 115.60 | 119.60 | 117.60 | % | 1.07 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 115.00 | 110.60 | 114.70 | 112.65 | % | 0.98 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 120.00 | 105.70 | 109.70 | 107.70 | % | 0.90 | 0 | 11 | 1.18 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 125.00 | 100.70 | 104.80 | 102.75 | % | 0.82 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 130.00 | 95.80 | 99.80 | 97.80 | 97.75 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.04 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 4:00:08 PM EST |
| 135.00 | 90.80 | 94.90 | 92.85 | % | 0.69 | 0 | 3 | 1.01 | 1.00 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 140.00 | 85.90 | 90.00 | 87.95 | % | 0.63 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 145.00 | 81.00 | 85.10 | 83.05 | % | 0.57 | 0 | 14 | 0.90 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 150.00 | 76.10 | 80.20 | 78.15 | % | 0.52 | 0 | 8 | 0.86 | 0.99 | 0.00 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 155.00 | 71.80 | 75.30 | 73.55 | % | 0.47 | 0 | 11 | 0.81 | 0.99 | 0.00 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 160.00 | 67.10 | 70.50 | 68.80 | % | 0.43 | 0 | 8 | 0.78 | 0.98 | 0.00 | -0.04 | 3/26/2026 4:00:08 PM EST | |||
| 165.00 | 61.90 | 65.80 | 63.85 | % | 0.39 | 0 | 11 | 0.74 | 0.97 | 0.00 | -0.05 | 3/26/2026 4:00:08 PM EST | |||
| 170.00 | 57.60 | 61.10 | 59.35 | % | 0.35 | 0 | 7 | 0.70 | 0.95 | 0.00 | -0.06 | 3/26/2026 4:00:08 PM EST | |||
| 175.00 | 53.00 | 56.50 | 54.75 | 61.70 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.67 | 0.94 | 0.00 | -0.07 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 180.00 | 48.20 | 51.90 | 50.05 | % | 0.28 | 0 | 60 | 0.47 | 0.92 | 0.00 | -0.08 | 3/26/2026 4:00:08 PM EST | |||
| 185.00 | 44.10 | 47.50 | 45.80 | % | 0.25 | 0 | 39 | 0.51 | 0.89 | 0.00 | -0.10 | 3/26/2026 4:00:08 PM EST | |||
| 190.00 | 40.10 | 42.60 | 41.35 | 44.50 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.50 | 0.86 | 0.01 | -0.11 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 195.00 | 35.90 | 38.60 | 37.25 | % | 0.19 | 0 | 29 | 0.49 | 0.83 | 0.01 | -0.12 | 3/26/2026 4:00:08 PM EST | |||
| 200.00 | 32.50 | 34.60 | 33.55 | 38.45 | 0.00 | 0.00% | 0.17 | 0 | 285 | 0.49 | 0.80 | 0.01 | -0.14 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 210.00 | 25.00 | 27.30 | 26.15 | 27.04 | -2.96 | -9.87% | 0.12 | 4 | 79 | 0.47 | 0.72 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 220.00 | 18.50 | 21.10 | 19.80 | 21.45 | -1.55 | -6.74% | 0.09 | 21 | 148 | 0.46 | 0.62 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 230.00 | 13.20 | 15.60 | 14.40 | 15.10 | -0.60 | -3.83% | 0.06 | 2 | 118 | 0.44 | 0.52 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 240.00 | 9.30 | 12.00 | 10.65 | 11.46 | -1.32 | -10.33% | 0.04 | 6 | 127 | 0.45 | 0.42 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 250.00 | 6.30 | 8.70 | 7.50 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 144 | 0.45 | 0.33 | 0.01 | -0.15 | 3/24/2026 | 3/26/2026 4:00:08 PM EST |
| 260.00 | 4.00 | 5.70 | 4.85 | 5.50 | -0.52 | -8.64% | 0.02 | 7 | 121 | 0.43 | 0.25 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 270.00 | 2.50 | 4.00 | 3.25 | 3.59 | % | 0.01 | 2 | 36 | 0.43 | 0.18 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 280.00 | 1.50 | 2.85 | 2.18 | 1.85 | -0.31 | -14.36% | 0.01 | 1 | 30 | 0.44 | 0.12 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 290.00 | 0.65 | 2.10 | 1.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | 0.08 | 0.00 | -0.06 | 3/24/2026 | 3/26/2026 4:00:08 PM EST |
| 300.00 | 0.15 | 1.60 | 0.88 | % | 0.00 | 0 | 5 | 0.41 | 0.05 | 0.00 | -0.04 | 3/26/2026 4:00:08 PM EST | |||
| 310.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 5 | 0.53 | 0.03 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 9 | 0.92 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 16 | 0.86 | 0.00 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 16 | 0.70 | 0.00 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 219 | 0.67 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 20 | 0.69 | -0.01 | 0.00 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 89 | 0.65 | -0.01 | 0.00 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 160.00 | 0.05 | 1.10 | 0.58 | % | 0.00 | 0 | 55 | 0.50 | -0.02 | 0.00 | -0.04 | 3/26/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 38 | 0.59 | -0.03 | 0.00 | -0.05 | 3/26/2026 4:00:08 PM EST | |||
| 170.00 | 0.45 | 1.65 | 1.05 | % | 0.01 | 0 | 13 | 0.51 | -0.05 | 0.00 | -0.06 | 3/26/2026 4:00:08 PM EST | |||
| 175.00 | 0.65 | 1.85 | 1.25 | % | 0.01 | 0 | 135 | 0.49 | -0.06 | 0.00 | -0.07 | 3/26/2026 4:00:08 PM EST | |||
| 180.00 | 1.25 | 2.15 | 1.70 | 1.79 | % | 0.01 | 6 | 217 | 0.49 | -0.08 | 0.00 | -0.08 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 185.00 | 2.10 | 2.75 | 2.43 | % | 0.01 | 0 | 67 | 0.50 | -0.11 | 0.00 | -0.10 | 3/26/2026 4:00:08 PM EST | |||
| 190.00 | 2.75 | 3.40 | 3.08 | 2.84 | +0.28 | +10.94% | 0.02 | 9 | 60 | 0.49 | -0.14 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 195.00 | 3.50 | 4.30 | 3.90 | 3.40 | +0.37 | +12.22% | 0.02 | 1 | 64 | 0.48 | -0.17 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 200.00 | 4.40 | 5.90 | 5.15 | 4.35 | +0.27 | +6.62% | 0.03 | 5 | 81 | 0.49 | -0.20 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 210.00 | 6.90 | 8.00 | 7.45 | 7.30 | +1.49 | +25.65% | 0.04 | 3 | 72 | 0.46 | -0.28 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 220.00 | 10.30 | 11.70 | 11.00 | 10.20 | +0.84 | +8.98% | 0.05 | 16 | 2,497 | 0.45 | -0.38 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 230.00 | 15.10 | 16.40 | 15.75 | 15.70 | % | 0.07 | 17 | 15 | 0.45 | -0.48 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 240.00 | 20.10 | 23.10 | 21.60 | 20.17 | +0.70 | +3.60% | 0.09 | 1 | 5 | 0.44 | -0.58 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 250.00 | 26.90 | 29.50 | 28.20 | % | 0.11 | 0 | 0 | 0.43 | -0.67 | 0.01 | -0.15 | 3/26/2026 4:00:08 PM EST | |||
| 260.00 | 34.70 | 36.90 | 35.80 | % | 0.14 | 0 | 10 | 0.43 | -0.75 | 0.01 | -0.13 | 3/26/2026 4:00:08 PM EST | |||
| 270.00 | 42.90 | 46.20 | 44.55 | % | 0.16 | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.10 | 3/26/2026 4:00:08 PM EST | |||
| 280.00 | 52.00 | 54.70 | 53.35 | % | 0.19 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.08 | 3/26/2026 4:00:08 PM EST | |||
| 290.00 | 61.40 | 64.70 | 63.05 | % | 0.22 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.06 | 3/26/2026 4:00:08 PM EST | |||
| 300.00 | 71.30 | 74.50 | 72.90 | % | 0.24 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.04 | 3/26/2026 4:00:08 PM EST | |||
| 310.00 | 81.20 | 85.20 | 83.20 | % | 0.27 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 320.00 | 91.20 | 95.20 | 93.20 | % | 0.29 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 330.00 | 101.20 | 105.20 | 103.20 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 340.00 | 111.20 | 115.20 | 113.20 | % | 0.33 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:08 PM EST |