Options Chain for FIVE BELOW INC COM (FIVE) - $186.18 as of 6/9/2026 7:41:59 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 | 69.10 | 72.60 | 70.85 | 78.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 64.10 | 67.60 | 65.85 | % | 0.53 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 130.00 | 59.10 | 62.80 | 60.95 | 68.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 135.00 | 54.30 | 57.70 | 56.00 | 87.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 49.30 | 52.60 | 50.95 | 47.00 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 145.00 | 44.30 | 47.70 | 46.00 | 53.30 | 0.00 | 0.00% | 0.32 | 0 | 28 | 1.35 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 39.30 | 42.80 | 41.05 | 46.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 34.30 | 37.80 | 36.05 | 43.40 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.11 | 0.99 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 29.40 | 32.80 | 31.10 | 30.93 | -4.87 | -13.61% | 0.19 | 10 | 2 | 0.99 | 0.98 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 24.50 | 27.80 | 26.15 | 51.25 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.86 | 0.96 | 0.01 | -0.08 | 5/14/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 19.80 | 23.00 | 21.40 | 23.71 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.76 | 0.92 | 0.01 | -0.14 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 15.30 | 18.10 | 16.70 | 17.10 | +1.70 | +11.04% | 0.10 | 7 | 12 | 0.65 | 0.86 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 11.50 | 14.10 | 12.80 | 22.95 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.48 | 0.78 | 0.02 | -0.25 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 8.60 | 9.70 | 9.15 | 6.66 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.49 | 0.67 | 0.02 | -0.29 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 5.60 | 6.50 | 6.05 | 6.05 | +1.66 | +37.82% | 0.03 | 19 | 72 | 0.47 | 0.54 | 0.03 | -0.31 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 3.40 | 4.30 | 3.85 | 4.20 | +1.49 | +54.99% | 0.02 | 19 | 137 | 0.47 | 0.39 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 2.00 | 2.75 | 2.38 | 2.50 | +0.80 | +47.06% | 0.01 | 90 | 301 | 0.48 | 0.27 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 0.55 | 0.85 | 0.70 | 0.60 | -0.20 | -25.00% | 0.00 | 11 | 477 | 0.47 | 0.11 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 0.30 | +0.04 | +15.39% | 0.00 | 52 | 1,095 | 0.56 | 0.03 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 43 | 1,437 | 0.58 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.02 | -0.05 | -71.43% | 0.00 | 51 | 1,111 | 0.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 33 | 2,398 | 0.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.78 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.09 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 1,760 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.04 | +0.01 | +33.34% | 0.00 | 15 | 155 | 1.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.09 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 447 | 1.16 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.38 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.35 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 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 | 2.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 958 | 0.71 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.90 | -0.01 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.18 | -51.43% | 0.00 | 18 | 410 | 0.57 | -0.02 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.72 | -0.04 | 0.01 | -0.08 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 0.40 | 1.10 | 0.75 | 0.90 | -0.15 | -14.29% | 0.00 | 27 | 328 | 0.56 | -0.08 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 0.80 | 1.10 | 0.95 | 0.90 | -0.65 | -41.94% | 0.01 | 26 | 657 | 0.49 | -0.14 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 1.35 | 2.15 | 1.75 | 1.80 | -1.00 | -35.72% | 0.01 | 37 | 871 | 0.48 | -0.22 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 2.60 | 3.50 | 3.05 | 3.10 | -1.53 | -33.05% | 0.02 | 476 | 736 | 0.46 | -0.33 | 0.02 | -0.29 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 4.40 | 5.50 | 4.95 | 5.07 | -2.15 | -29.78% | 0.03 | 29 | 591 | 0.45 | -0.46 | 0.03 | -0.31 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 6.90 | 8.30 | 7.60 | 7.50 | -3.79 | -33.57% | 0.04 | 2 | 449 | 0.43 | -0.61 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 10.20 | 12.20 | 11.20 | 15.50 | +1.89 | +13.89% | 0.06 | 74 | 313 | 0.44 | -0.73 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 18.80 | 21.20 | 20.00 | 20.30 | -2.54 | -11.13% | 0.10 | 204 | 937 | 0.70 | -0.89 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 220.00 | 28.30 | 30.50 | 29.40 | 31.30 | +1.00 | +3.30% | 0.13 | 23 | 554 | 0.90 | -0.97 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 230.00 | 37.70 | 41.00 | 39.35 | 38.60 | -5.26 | -12.00% | 0.17 | 2 | 54 | 1.04 | -0.99 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 240.00 | 47.70 | 51.10 | 49.40 | 25.10 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.21 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 250.00 | 57.70 | 61.10 | 59.40 | 28.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 260.00 | 67.50 | 71.10 | 69.30 | 27.77 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 3:59:59 PM EST |
| 270.00 | 77.70 | 81.10 | 79.40 | 70.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 280.00 | 87.70 | 91.10 | 89.40 | 58.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 290.00 | 97.50 | 101.10 | 99.30 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 300.00 | 107.50 | 111.10 | 109.30 | 74.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 310.00 | 117.50 | 121.10 | 119.30 | % | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 320.00 | 127.70 | 131.00 | 129.35 | % | 0.40 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 330.00 | 137.50 | 141.00 | 139.25 | % | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 340.00 | 147.70 | 151.10 | 149.40 | % | 0.44 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST |