Options Chain for FIVE BELOW INC COM (FIVE) - $226.22 as of 6/2/2026 11:06:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 86.60 | 91.20 | 88.90 | % | 0.66 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 6/2/2026 9:57:58 AM EST | |||
| 140.00 | 81.70 | 86.30 | 84.00 | % | 0.60 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 6/2/2026 9:57:58 AM EST | |||
| 145.00 | 77.00 | 81.40 | 79.20 | % | 0.55 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 6/2/2026 9:57:58 AM EST | |||
| 150.00 | 72.50 | 76.60 | 74.55 | % | 0.50 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 6/2/2026 9:57:58 AM EST | |||
| 155.00 | 67.80 | 71.70 | 69.75 | 64.60 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.81 | 0.98 | 0.00 | -0.04 | 5/20/2026 | 6/2/2026 9:57:58 AM EST |
| 160.00 | 63.00 | 67.00 | 65.00 | % | 0.41 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.05 | 6/2/2026 9:57:58 AM EST | |||
| 165.00 | 58.60 | 62.40 | 60.50 | % | 0.37 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.06 | 6/2/2026 9:57:58 AM EST | |||
| 170.00 | 54.10 | 57.80 | 55.95 | % | 0.33 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.07 | 6/2/2026 9:57:58 AM EST | |||
| 175.00 | 49.60 | 53.30 | 51.45 | % | 0.29 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.09 | 6/2/2026 9:57:58 AM EST | |||
| 180.00 | 45.10 | 49.00 | 47.05 | % | 0.26 | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.10 | 6/2/2026 9:57:58 AM EST | |||
| 185.00 | 41.00 | 44.80 | 42.90 | % | 0.23 | 0 | 0 | 0.56 | 0.87 | 0.00 | -0.12 | 6/2/2026 9:57:58 AM EST | |||
| 190.00 | 36.90 | 40.90 | 38.90 | % | 0.20 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.13 | 6/2/2026 9:57:58 AM EST | |||
| 195.00 | 33.00 | 37.10 | 35.05 | % | 0.18 | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.15 | 6/2/2026 9:57:58 AM EST | |||
| 200.00 | 29.80 | 33.50 | 31.65 | 39.00 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.57 | 0.77 | 0.01 | -0.16 | 6/1/2026 | 6/2/2026 9:57:58 AM EST |
| 210.00 | 23.80 | 27.00 | 25.40 | 26.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.55 | 0.68 | 0.01 | -0.19 | 6/1/2026 | 6/2/2026 9:57:58 AM EST |
| 220.00 | 17.80 | 20.40 | 19.10 | 19.77 | -2.96 | -13.03% | 0.09 | 2 | 82 | 0.56 | 0.59 | 0.01 | -0.20 | 6/2/2026 | 6/2/2026 9:57:58 AM EST |
| 230.00 | 13.50 | 15.10 | 14.30 | 15.39 | -2.46 | -13.79% | 0.06 | 7 | 31 | 0.55 | 0.50 | 0.01 | -0.20 | 6/2/2026 | 6/2/2026 9:57:58 AM EST |
| 240.00 | 8.40 | 12.00 | 10.20 | 13.10 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.56 | 0.42 | 0.01 | -0.20 | 6/1/2026 | 6/2/2026 9:57:58 AM EST |
| 250.00 | 5.50 | 9.00 | 7.25 | 9.53 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.56 | 0.34 | 0.01 | -0.19 | 6/1/2026 | 6/2/2026 9:57:58 AM EST |
| 260.00 | 4.30 | 6.20 | 5.25 | 6.20 | -1.60 | -20.52% | 0.02 | 1 | 49 | 0.56 | 0.27 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 9:57:58 AM EST |
| 270.00 | 2.80 | 4.70 | 3.75 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.57 | 0.21 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 9:57:58 AM EST |
| 280.00 | 1.95 | 3.90 | 2.93 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | 0.16 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 9:57:58 AM EST |
| 290.00 | 1.45 | 3.50 | 2.48 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.00 | -0.10 | 6/2/2026 9:57:58 AM EST | |||
| 300.00 | 1.00 | 2.15 | 1.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.55 | 0.09 | 0.00 | -0.08 | 6/1/2026 | 6/2/2026 9:57:58 AM EST |
| 310.00 | 0.25 | 2.00 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.07 | 6/2/2026 9:57:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 6/2/2026 9:57:58 AM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 6/2/2026 9:57:58 AM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 6/2/2026 9:57:58 AM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 6/2/2026 9:57:58 AM EST |
| 155.00 | 0.00 | 1.45 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.04 | 5/20/2026 | 6/2/2026 9:57:58 AM EST |
| 160.00 | 0.15 | 1.70 | 0.93 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.05 | 6/2/2026 9:57:58 AM EST | |||
| 165.00 | 0.55 | 1.90 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.04 | 0.00 | -0.06 | 5/29/2026 | 6/2/2026 9:57:58 AM EST |
| 170.00 | 0.65 | 2.25 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.06 | 0.00 | -0.07 | 5/27/2026 | 6/2/2026 9:57:58 AM EST |
| 175.00 | 0.25 | 3.60 | 1.93 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.08 | 0.00 | -0.09 | 5/29/2026 | 6/2/2026 9:57:58 AM EST |
| 180.00 | 0.85 | 3.60 | 2.23 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.10 | 0.00 | -0.10 | 5/29/2026 | 6/2/2026 9:57:58 AM EST |
| 185.00 | 1.50 | 4.60 | 3.05 | % | 0.02 | 0 | 0 | 0.53 | -0.13 | 0.00 | -0.12 | 6/2/2026 9:57:58 AM EST | |||
| 190.00 | 2.50 | 5.40 | 3.95 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.53 | -0.16 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 9:57:58 AM EST |
| 195.00 | 3.50 | 6.70 | 5.10 | 4.57 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.55 | -0.19 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 9:57:58 AM EST |
| 200.00 | 5.00 | 8.10 | 6.55 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.55 | -0.23 | 0.01 | -0.16 | 6/1/2026 | 6/2/2026 9:57:58 AM EST |
| 210.00 | 8.50 | 11.80 | 10.15 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.55 | -0.32 | 0.01 | -0.19 | 6/1/2026 | 6/2/2026 9:57:58 AM EST |
| 220.00 | 12.80 | 16.40 | 14.60 | 13.01 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.56 | -0.41 | 0.01 | -0.20 | 5/29/2026 | 6/2/2026 9:57:58 AM EST |
| 230.00 | 18.10 | 21.80 | 19.95 | 17.84 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.56 | -0.50 | 0.01 | -0.20 | 6/1/2026 | 6/2/2026 9:57:58 AM EST |
| 240.00 | 24.50 | 28.10 | 26.30 | % | 0.11 | 0 | 0 | 0.56 | -0.58 | 0.01 | -0.20 | 6/2/2026 9:57:58 AM EST | |||
| 250.00 | 31.50 | 35.50 | 33.50 | % | 0.13 | 0 | 0 | 0.55 | -0.66 | 0.01 | -0.19 | 6/2/2026 9:57:58 AM EST | |||
| 260.00 | 39.40 | 43.40 | 41.40 | % | 0.16 | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.17 | 6/2/2026 9:57:58 AM EST | |||
| 270.00 | 48.00 | 51.50 | 49.75 | % | 0.18 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.15 | 6/2/2026 9:57:58 AM EST | |||
| 280.00 | 56.80 | 60.80 | 58.80 | 59.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.54 | -0.84 | 0.01 | -0.12 | 5/29/2026 | 6/2/2026 9:57:58 AM EST |
| 290.00 | 66.00 | 69.60 | 67.80 | % | 0.23 | 0 | 0 | 0.66 | -0.88 | 0.00 | -0.10 | 6/2/2026 9:57:58 AM EST | |||
| 300.00 | 75.50 | 78.80 | 77.15 | % | 0.26 | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.08 | 6/2/2026 9:57:58 AM EST | |||
| 310.00 | 85.20 | 89.30 | 87.25 | 83.20 | % | 0.28 | 1 | 0 | 0.71 | -0.93 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 9:57:58 AM EST |