Options Chain for FIVE BELOW INC COM (FIVE) - $182.43 as of 7/5/2026 9:12:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 85.90 | 90.00 | 87.95 | % | 0.93 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 100.00 | 81.10 | 84.60 | 82.85 | 95.55 | 0.00 | 0.00% | 0.83 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:03 PM EST |
| 105.00 | 76.00 | 79.70 | 77.85 | % | 0.74 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 71.20 | 75.00 | 73.10 | 92.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:03 PM EST |
| 115.00 | 66.10 | 70.10 | 68.10 | % | 0.59 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 120.00 | 61.30 | 64.80 | 63.05 | % | 0.53 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 125.00 | 56.40 | 59.90 | 58.15 | % | 0.47 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 130.00 | 51.30 | 55.20 | 53.25 | 72.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.02 | 6/11/2026 | 7/2/2026 4:00:03 PM EST |
| 135.00 | 47.00 | 49.80 | 48.40 | % | 0.36 | 0 | 3 | 0.63 | 0.98 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 140.00 | 42.10 | 45.10 | 43.60 | % | 0.31 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 145.00 | 37.00 | 40.40 | 38.70 | 49.95 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.54 | 0.95 | 0.00 | -0.04 | 6/4/2026 | 7/2/2026 4:00:03 PM EST |
| 150.00 | 32.50 | 35.70 | 34.10 | 31.50 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.51 | 0.93 | 0.01 | -0.05 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 155.00 | 28.10 | 30.90 | 29.50 | % | 0.19 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.07 | 7/2/2026 4:00:03 PM EST | |||
| 160.00 | 24.20 | 26.70 | 25.45 | % | 0.16 | 0 | 6 | 0.39 | 0.84 | 0.01 | -0.08 | 7/2/2026 4:00:03 PM EST | |||
| 165.00 | 20.30 | 22.90 | 21.60 | 27.75 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.40 | 0.79 | 0.01 | -0.09 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 170.00 | 16.80 | 19.40 | 18.10 | 17.00 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.40 | 0.72 | 0.01 | -0.10 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 175.00 | 13.50 | 15.90 | 14.70 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.39 | 0.65 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 180.00 | 10.80 | 13.10 | 11.95 | 12.20 | +1.10 | +9.91% | 0.07 | 1 | 49 | 0.39 | 0.57 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 185.00 | 8.40 | 10.50 | 9.45 | 10.10 | -1.30 | -11.41% | 0.05 | 1 | 303 | 0.39 | 0.49 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 190.00 | 6.50 | 8.50 | 7.50 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.39 | 0.42 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 195.00 | 5.10 | 6.80 | 5.95 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.40 | 0.35 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 200.00 | 3.30 | 5.40 | 4.35 | 5.20 | -0.70 | -11.87% | 0.02 | 1 | 142 | 0.39 | 0.29 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 210.00 | 1.35 | 3.50 | 2.43 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.39 | 0.18 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 220.00 | 0.35 | 2.75 | 1.55 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.39 | 0.11 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 1.85 | 0.93 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.49 | 0.07 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.63 | 0.04 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.40 | 1.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.65 | 0.02 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.59 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.79 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 3.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/2/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/2/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.63 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 7/2/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 7/2/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.50 | -0.01 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.47 | -0.02 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | -0.03 | 0.00 | -0.03 | 4/13/2026 | 7/2/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | -0.05 | 0.00 | -0.04 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.45 | -0.07 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 155.00 | 0.50 | 2.05 | 1.28 | 1.86 | +0.13 | +7.52% | 0.01 | 1 | 81 | 0.37 | -0.11 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 160.00 | 1.10 | 3.70 | 2.40 | 2.40 | -0.08 | -3.23% | 0.01 | 1 | 146 | 0.39 | -0.16 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 165.00 | 2.90 | 3.70 | 3.30 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.38 | -0.21 | 0.01 | -0.09 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 170.00 | 3.60 | 5.50 | 4.55 | 5.20 | -0.15 | -2.81% | 0.03 | 4 | 125 | 0.37 | -0.28 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 175.00 | 5.80 | 7.10 | 6.45 | 6.48 | +0.28 | +4.52% | 0.04 | 1 | 39 | 0.37 | -0.35 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 180.00 | 7.70 | 9.60 | 8.65 | 9.60 | +0.71 | +7.99% | 0.05 | 9 | 70 | 0.37 | -0.43 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 185.00 | 10.50 | 12.70 | 11.60 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.38 | -0.51 | 0.02 | -0.11 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 190.00 | 13.60 | 15.60 | 14.60 | 15.10 | 0.00 | 0.00% | 0.08 | 0 | 282 | 0.38 | -0.58 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 195.00 | 16.80 | 19.00 | 17.90 | 18.20 | +0.85 | +4.90% | 0.09 | 1 | 28 | 0.37 | -0.65 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 200.00 | 20.10 | 23.10 | 21.60 | 21.30 | -2.90 | -11.99% | 0.11 | 5 | 69 | 0.37 | -0.71 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 210.00 | 28.50 | 31.10 | 29.80 | 29.50 | 0.00 | 0.00% | 0.14 | 0 | 242 | 0.36 | -0.82 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 220.00 | 37.50 | 40.40 | 38.95 | 42.41 | 0.00 | 0.00% | 0.18 | 0 | 138 | 0.50 | -0.89 | 0.01 | -0.05 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 230.00 | 46.60 | 50.00 | 48.30 | 23.50 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.56 | -0.93 | 0.01 | -0.04 | 6/2/2026 | 7/2/2026 4:00:03 PM EST |
| 240.00 | 56.30 | 59.60 | 57.95 | 47.44 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.62 | -0.96 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 250.00 | 66.20 | 69.60 | 67.90 | 29.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.70 | -0.98 | 0.00 | -0.01 | 4/21/2026 | 7/2/2026 4:00:03 PM EST |
| 260.00 | 76.00 | 79.60 | 77.80 | 42.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/26/2026 | 7/2/2026 4:00:03 PM EST |
| 270.00 | 85.90 | 89.60 | 87.75 | 48.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 4:00:03 PM EST |
| 280.00 | 95.60 | 99.60 | 97.60 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 290.00 | 105.90 | 109.60 | 107.75 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 300.00 | 115.60 | 119.60 | 117.60 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 310.00 | 126.00 | 129.60 | 127.80 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 320.00 | 135.90 | 139.60 | 137.75 | 121.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:03 PM EST |
| 330.00 | 146.00 | 149.60 | 147.80 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 340.00 | 156.00 | 159.60 | 157.80 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 350.00 | 165.60 | 169.60 | 167.60 | % | 0.48 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 360.00 | 175.90 | 179.60 | 177.75 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST |