Options Chain for FIVE BELOW INC COM (FIVE) - $203.19 as of 7/27/2026 7:37:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 90.90 | 94.70 | 92.80 | 84.50 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 7/27/2026 3:59:48 PM EST |
| 120.00 | 85.90 | 90.20 | 88.05 | % | 0.73 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 125.00 | 81.00 | 85.40 | 83.20 | % | 0.67 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 130.00 | 76.20 | 80.00 | 78.10 | 83.15 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 7/27/2026 3:59:48 PM EST |
| 135.00 | 71.30 | 75.20 | 73.25 | 65.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.03 | 6/22/2026 | 7/27/2026 3:59:48 PM EST |
| 140.00 | 66.60 | 70.20 | 68.40 | % | 0.49 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 145.00 | 62.00 | 65.50 | 63.75 | % | 0.44 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.05 | 7/27/2026 3:59:48 PM EST | |||
| 150.00 | 57.20 | 60.80 | 59.00 | 36.70 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.73 | 0.96 | 0.00 | -0.05 | 6/29/2026 | 7/27/2026 3:59:48 PM EST |
| 155.00 | 52.50 | 56.20 | 54.35 | % | 0.35 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.07 | 7/27/2026 3:59:48 PM EST | |||
| 160.00 | 48.30 | 51.70 | 50.00 | 35.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.51 | 0.92 | 0.00 | -0.08 | 6/8/2026 | 7/27/2026 3:59:48 PM EST |
| 165.00 | 43.60 | 47.30 | 45.45 | 33.10 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.50 | 0.90 | 0.00 | -0.09 | 7/13/2026 | 7/27/2026 3:59:48 PM EST |
| 170.00 | 39.20 | 43.00 | 41.10 | 40.45 | 0.00 | 0.00% | 0.24 | 0 | 37 | 0.51 | 0.87 | 0.01 | -0.10 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 175.00 | 35.00 | 38.90 | 36.95 | % | 0.21 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.11 | 7/27/2026 3:59:48 PM EST | |||
| 180.00 | 31.70 | 35.00 | 33.35 | 30.20 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.52 | 0.80 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 185.00 | 28.50 | 31.30 | 29.90 | 15.45 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.52 | 0.76 | 0.01 | -0.14 | 7/9/2026 | 7/27/2026 3:59:48 PM EST |
| 190.00 | 25.00 | 27.90 | 26.45 | 25.40 | 0.00 | 0.00% | 0.14 | 0 | 73 | 0.52 | 0.72 | 0.01 | -0.14 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 195.00 | 21.60 | 24.80 | 23.20 | 25.22 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.51 | 0.67 | 0.01 | -0.15 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 200.00 | 18.60 | 21.90 | 20.25 | 17.22 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.51 | 0.62 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 210.00 | 13.40 | 16.10 | 14.75 | 14.48 | +2.03 | +16.31% | 0.07 | 20 | 48 | 0.49 | 0.52 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 220.00 | 9.30 | 11.90 | 10.60 | 8.94 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.49 | 0.42 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 230.00 | 6.30 | 8.20 | 7.25 | 7.00 | +0.85 | +13.83% | 0.03 | 2 | 21 | 0.48 | 0.33 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 240.00 | 4.40 | 5.30 | 4.85 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.47 | 0.24 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 250.00 | 2.95 | 4.80 | 3.88 | 3.50 | +0.23 | +7.04% | 0.02 | 4 | 86 | 0.50 | 0.18 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 260.00 | 1.85 | 3.70 | 2.78 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.50 | 0.13 | 0.01 | -0.08 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 270.00 | 0.15 | 3.40 | 1.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.46 | 0.09 | 0.00 | -0.06 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 280.00 | 0.05 | 2.25 | 1.15 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.06 | 0.00 | -0.04 | 6/4/2026 | 7/27/2026 3:59:48 PM EST |
| 290.00 | 0.00 | 2.85 | 1.43 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.04 | 0.00 | -0.03 | 6/4/2026 | 7/27/2026 3:59:48 PM EST |
| 300.00 | 0.00 | 2.65 | 1.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.71 | 0.03 | 0.00 | -0.02 | 6/23/2026 | 7/27/2026 3:59:48 PM EST |
| 310.00 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.02 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:48 PM EST |
| 320.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:48 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 3:59:48 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 3:59:48 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 7/27/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 7/27/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | -0.01 | 0.00 | -0.02 | 6/30/2026 | 7/27/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.75 | -0.01 | 0.00 | -0.03 | 6/25/2026 | 7/27/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 2.80 | 1.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | -0.02 | 0.00 | -0.03 | 6/30/2026 | 7/27/2026 3:59:48 PM EST |
| 145.00 | 0.05 | 1.35 | 0.70 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | -0.03 | 0.00 | -0.05 | 6/29/2026 | 7/27/2026 3:59:48 PM EST |
| 150.00 | 0.55 | 1.60 | 1.08 | 1.31 | -0.42 | -24.28% | 0.01 | 1 | 16 | 0.56 | -0.04 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 155.00 | 0.25 | 2.15 | 1.20 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.51 | -0.06 | 0.00 | -0.07 | 7/2/2026 | 7/27/2026 3:59:48 PM EST |
| 160.00 | 0.45 | 3.20 | 1.83 | 2.00 | -0.65 | -24.53% | 0.01 | 2 | 8 | 0.52 | -0.08 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 165.00 | 1.05 | 4.00 | 2.53 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 295 | 0.53 | -0.10 | 0.00 | -0.09 | 6/29/2026 | 7/27/2026 3:59:48 PM EST |
| 170.00 | 2.55 | 4.70 | 3.63 | 3.20 | -0.08 | -2.44% | 0.02 | 151 | 12 | 0.56 | -0.13 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 175.00 | 1.95 | 5.40 | 3.68 | 5.38 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.50 | -0.16 | 0.01 | -0.11 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 180.00 | 4.20 | 6.60 | 5.40 | 5.06 | -0.64 | -11.23% | 0.03 | 10 | 161 | 0.53 | -0.20 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 185.00 | 5.40 | 8.00 | 6.70 | 8.21 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.53 | -0.24 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 190.00 | 6.80 | 8.10 | 7.45 | 8.65 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.49 | -0.28 | 0.01 | -0.14 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 195.00 | 8.40 | 11.30 | 9.85 | 10.95 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.51 | -0.33 | 0.01 | -0.15 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 200.00 | 10.30 | 13.40 | 11.85 | 13.15 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.51 | -0.38 | 0.01 | -0.16 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 210.00 | 15.20 | 18.30 | 16.75 | 17.00 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.50 | -0.48 | 0.01 | -0.16 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 220.00 | 21.00 | 23.60 | 22.30 | 42.35 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.48 | -0.58 | 0.01 | -0.15 | 7/6/2026 | 7/27/2026 3:59:48 PM EST |
| 230.00 | 28.00 | 30.50 | 29.25 | 35.30 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.48 | -0.67 | 0.01 | -0.14 | 5/11/2026 | 7/27/2026 3:59:48 PM EST |
| 240.00 | 35.70 | 38.70 | 37.20 | 38.70 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.48 | -0.76 | 0.01 | -0.12 | 5/15/2026 | 7/27/2026 3:59:48 PM EST |
| 250.00 | 43.50 | 47.00 | 45.25 | 40.90 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.46 | -0.82 | 0.01 | -0.10 | 5/7/2026 | 7/27/2026 3:59:48 PM EST |
| 260.00 | 52.60 | 56.00 | 54.30 | % | 0.21 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.08 | 7/27/2026 3:59:48 PM EST | |||
| 270.00 | 61.90 | 65.50 | 63.70 | % | 0.24 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.06 | 7/27/2026 3:59:48 PM EST | |||
| 280.00 | 71.60 | 75.00 | 73.30 | % | 0.26 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.04 | 7/27/2026 3:59:48 PM EST | |||
| 290.00 | 80.80 | 85.10 | 82.95 | % | 0.29 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 300.00 | 90.70 | 94.90 | 92.80 | % | 0.31 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 310.00 | 100.80 | 104.90 | 102.85 | % | 0.33 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 320.00 | 110.80 | 114.90 | 112.85 | % | 0.35 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 330.00 | 120.80 | 124.90 | 122.85 | % | 0.37 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 340.00 | 131.20 | 135.00 | 133.10 | 111.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 3:59:48 PM EST |
| 350.00 | 140.80 | 144.90 | 142.85 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 360.00 | 151.10 | 154.90 | 153.00 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST |