Options Chain for FIVE BELOW INC COM (FIVE) - $238.44 as of 4/24/2026 6:30:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 112.70 | 116.70 | 114.70 | % | 0.96 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 125.00 | 107.70 | 111.70 | 109.70 | % | 0.88 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 130.00 | 102.90 | 106.80 | 104.85 | % | 0.81 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 135.00 | 97.90 | 101.90 | 99.90 | % | 0.74 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 140.00 | 93.00 | 96.90 | 94.95 | % | 0.68 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 145.00 | 88.10 | 92.10 | 90.10 | % | 0.62 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 150.00 | 83.30 | 86.70 | 85.00 | % | 0.57 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 155.00 | 78.50 | 81.90 | 80.20 | % | 0.52 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 160.00 | 73.80 | 77.20 | 75.50 | % | 0.47 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 165.00 | 69.10 | 72.50 | 70.80 | % | 0.43 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 170.00 | 64.60 | 67.30 | 65.95 | 64.00 | % | 0.39 | 21 | 0 | 0.63 | 0.94 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 175.00 | 59.80 | 63.10 | 61.45 | % | 0.35 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 180.00 | 55.40 | 58.30 | 56.85 | 58.45 | % | 0.32 | 20 | 0 | 0.59 | 0.91 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 185.00 | 50.90 | 53.90 | 52.40 | % | 0.28 | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.08 | 4/24/2026 4:00:10 PM EST | |||
| 190.00 | 46.70 | 49.90 | 48.30 | 44.98 | +7.51 | +20.05% | 0.25 | 1 | 1 | 0.57 | 0.87 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 195.00 | 42.50 | 45.80 | 44.15 | 42.17 | +7.22 | +20.66% | 0.23 | 5 | 1 | 0.56 | 0.84 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 200.00 | 38.70 | 41.90 | 40.30 | 36.97 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.55 | 0.81 | 0.01 | -0.12 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 210.00 | 31.80 | 34.00 | 32.90 | 40.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.53 | 0.74 | 0.01 | -0.14 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 220.00 | 24.70 | 27.50 | 26.10 | 26.09 | -2.41 | -8.46% | 0.12 | 10 | 182 | 0.51 | 0.66 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 230.00 | 19.40 | 21.50 | 20.45 | 18.68 | -3.99 | -17.60% | 0.09 | 2 | 79 | 0.50 | 0.58 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 240.00 | 14.80 | 16.40 | 15.60 | 16.20 | -1.90 | -10.50% | 0.07 | 11 | 98 | 0.49 | 0.49 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 250.00 | 11.80 | 12.70 | 12.25 | 11.50 | -2.50 | -17.86% | 0.05 | 4 | 50 | 0.50 | 0.41 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 260.00 | 7.90 | 9.50 | 8.70 | 10.25 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.48 | 0.33 | 0.01 | -0.15 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 270.00 | 5.40 | 7.00 | 6.20 | 6.39 | -1.14 | -15.14% | 0.02 | 6 | 20 | 0.49 | 0.26 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 280.00 | 3.80 | 5.20 | 4.50 | 4.59 | -1.01 | -18.04% | 0.02 | 5 | 177 | 0.48 | 0.19 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 290.00 | 1.55 | 3.70 | 2.63 | 3.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | 0.14 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 300.00 | 1.50 | 2.65 | 2.08 | 1.80 | -1.30 | -41.94% | 0.01 | 30 | 69 | 0.47 | 0.10 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 310.00 | 0.55 | 3.20 | 1.88 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.07 | 0.00 | -0.06 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.05 | 0.00 | -0.04 | 3/27/2026 | 4/24/2026 4:00:10 PM EST |
| 330.00 | 0.30 | 1.40 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | 0.04 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.02 | 0.00 | -0.02 | 3/25/2026 | 4/24/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 4/24/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | -0.01 | 0.00 | -0.02 | 3/27/2026 | 4/24/2026 4:00:10 PM EST |
| 145.00 | 0.10 | 1.00 | 0.55 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 165.00 | 0.35 | 1.80 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 170.00 | 0.65 | 2.35 | 1.50 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.06 | 0.00 | -0.05 | 4/10/2026 | 4/24/2026 4:00:10 PM EST |
| 175.00 | 1.15 | 2.75 | 1.95 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.07 | 0.00 | -0.06 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 180.00 | 1.80 | 2.90 | 2.35 | 4.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.55 | -0.09 | 0.00 | -0.07 | 4/13/2026 | 4/24/2026 4:00:10 PM EST |
| 185.00 | 1.65 | 3.50 | 2.58 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.52 | -0.11 | 0.00 | -0.08 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 190.00 | 2.15 | 4.20 | 3.18 | 3.75 | +1.00 | +36.37% | 0.02 | 4 | 18 | 0.54 | -0.13 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 195.00 | 4.10 | 4.90 | 4.50 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.52 | -0.16 | 0.01 | -0.11 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 200.00 | 4.70 | 6.30 | 5.50 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.52 | -0.19 | 0.01 | -0.12 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 210.00 | 7.40 | 9.00 | 8.20 | 7.80 | +1.11 | +16.60% | 0.04 | 2 | 23 | 0.52 | -0.26 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 220.00 | 10.70 | 12.50 | 11.60 | 11.65 | +2.28 | +24.34% | 0.05 | 3 | 32 | 0.51 | -0.34 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 230.00 | 14.90 | 16.70 | 15.80 | 15.95 | +1.75 | +12.33% | 0.07 | 10 | 31 | 0.50 | -0.42 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 240.00 | 20.40 | 21.90 | 21.15 | 22.00 | +4.60 | +26.44% | 0.09 | 2 | 13 | 0.50 | -0.51 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 250.00 | 26.10 | 27.80 | 26.95 | 21.55 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.49 | -0.59 | 0.01 | -0.17 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 260.00 | 32.10 | 34.50 | 33.30 | 27.77 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.47 | -0.67 | 0.01 | -0.15 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 270.00 | 40.20 | 42.10 | 41.15 | % | 0.15 | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.13 | 4/24/2026 4:00:10 PM EST | |||
| 280.00 | 48.00 | 51.00 | 49.50 | % | 0.18 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.11 | 4/24/2026 4:00:10 PM EST | |||
| 290.00 | 56.70 | 59.90 | 58.30 | % | 0.20 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.09 | 4/24/2026 4:00:10 PM EST | |||
| 300.00 | 66.10 | 69.10 | 67.60 | % | 0.23 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.07 | 4/24/2026 4:00:10 PM EST | |||
| 310.00 | 75.60 | 78.60 | 77.10 | % | 0.25 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 320.00 | 84.80 | 88.30 | 86.55 | % | 0.27 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 330.00 | 94.50 | 98.20 | 96.35 | % | 0.29 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 340.00 | 104.10 | 108.20 | 106.15 | % | 0.31 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST |