Options Chain for FIVE BELOW INC COM (FIVE) - $225.87 as of 10/23/2026 7:22:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 121.40 | 125.50 | 123.45 | 154.00 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |
| 105.00 | 116.70 | 120.50 | 118.60 | % | 1.13 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 110.00 | 111.60 | 115.50 | 113.55 | 149.50 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |
| 115.00 | 106.60 | 110.50 | 108.55 | 144.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |
| 120.00 | 101.70 | 105.60 | 103.65 | 123.40 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |
| 125.00 | 96.70 | 100.60 | 98.65 | % | 0.79 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 130.00 | 91.70 | 95.60 | 93.65 | 122.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |
| 135.00 | 86.70 | 90.60 | 88.65 | 102.25 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 3:59:52 PM EST |
| 140.00 | 81.80 | 85.70 | 83.75 | % | 0.60 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 145.00 | 76.80 | 80.70 | 78.75 | % | 0.54 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:52 PM EST | |||
| 150.00 | 71.90 | 75.70 | 73.80 | % | 0.49 | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.02 | 10/23/2026 3:59:52 PM EST | |||
| 155.00 | 66.90 | 70.10 | 68.50 | 100.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.03 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |
| 160.00 | 61.90 | 65.10 | 63.50 | 99.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.03 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |
| 165.00 | 57.00 | 60.20 | 58.60 | 31.55 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.77 | 0.99 | 0.00 | -0.04 | 7/9/2026 | 10/23/2026 3:59:52 PM EST |
| 170.00 | 52.10 | 55.80 | 53.95 | 90.10 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.78 | 0.98 | 0.00 | -0.05 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |
| 175.00 | 47.20 | 50.40 | 48.80 | 85.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.67 | 0.97 | 0.00 | -0.05 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |
| 180.00 | 43.10 | 45.90 | 44.50 | 46.70 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.65 | 0.95 | 0.00 | -0.09 | 10/22/2026 | 10/23/2026 3:59:52 PM EST |
| 185.00 | 37.70 | 41.00 | 39.35 | 41.90 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.60 | 0.94 | 0.00 | -0.08 | 10/19/2026 | 10/23/2026 3:59:52 PM EST |
| 190.00 | 33.00 | 36.30 | 34.65 | 53.02 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.56 | 0.91 | 0.01 | -0.11 | 9/15/2026 | 10/23/2026 3:59:52 PM EST |
| 195.00 | 28.50 | 32.30 | 30.40 | 26.48 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.56 | 0.88 | 0.01 | -0.13 | 10/14/2026 | 10/23/2026 3:59:52 PM EST |
| 200.00 | 24.20 | 27.40 | 25.80 | 25.07 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.36 | 0.84 | 0.01 | -0.14 | 10/19/2026 | 10/23/2026 3:59:52 PM EST |
| 210.00 | 16.80 | 19.70 | 18.25 | 16.31 | -3.49 | -17.63% | 0.09 | 4 | 67 | 0.40 | 0.74 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 220.00 | 10.50 | 13.50 | 12.00 | 10.40 | -2.10 | -16.80% | 0.05 | 3 | 119 | 0.40 | 0.59 | 0.02 | -0.17 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 230.00 | 5.30 | 8.80 | 7.05 | 6.70 | -0.64 | -8.72% | 0.03 | 18 | 254 | 0.39 | 0.42 | 0.02 | -0.17 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 240.00 | 1.85 | 5.50 | 3.68 | 3.40 | -1.10 | -24.45% | 0.02 | 5 | 382 | 0.37 | 0.27 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 250.00 | 0.75 | 3.90 | 2.33 | 1.89 | -0.71 | -27.31% | 0.01 | 7 | 108 | 0.40 | 0.17 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 260.00 | 0.30 | 2.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.39 | 0.10 | 0.01 | -0.08 | 10/21/2026 | 10/23/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.50 | 0.05 | 0.00 | -0.05 | 10/19/2026 | 10/23/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.58 | 0.03 | 0.00 | -0.03 | 10/12/2026 | 10/23/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 10/23/2026 3:59:52 PM EST |
| 300.00 | 0.05 | 1.35 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.56 | 0.01 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.83 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/23/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/23/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/23/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/23/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/23/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/23/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/23/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/23/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 10/23/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/23/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/23/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.25 | +0.16 | +177.78% | 0.00 | 4 | 208 | 0.72 | -0.01 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.71 | -0.01 | 0.00 | -0.04 | 9/16/2026 | 10/23/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.66 | -0.02 | 0.00 | -0.05 | 10/21/2026 | 10/23/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.76 | -0.03 | 0.00 | -0.05 | 10/7/2026 | 10/23/2026 3:59:52 PM EST |
| 180.00 | 0.30 | 1.55 | 0.93 | 0.70 | +0.23 | +48.94% | 0.01 | 2 | 55 | 0.52 | -0.05 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.95 | 1.48 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.67 | -0.06 | 0.00 | -0.08 | 10/16/2026 | 10/23/2026 3:59:52 PM EST |
| 190.00 | 0.55 | 2.85 | 1.70 | 1.30 | +0.30 | +30.00% | 0.01 | 5 | 177 | 0.49 | -0.09 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 195.00 | 0.35 | 3.30 | 1.83 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.48 | -0.12 | 0.01 | -0.13 | 10/21/2026 | 10/23/2026 3:59:52 PM EST |
| 200.00 | 1.10 | 4.50 | 2.80 | 2.74 | +0.38 | +16.11% | 0.01 | 3 | 296 | 0.45 | -0.16 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 210.00 | 2.80 | 6.40 | 4.60 | 4.07 | 0.00 | 0.00% | 0.02 | 0 | 242 | 0.39 | -0.26 | 0.01 | -0.17 | 10/20/2026 | 10/23/2026 3:59:52 PM EST |
| 220.00 | 6.40 | 9.70 | 8.05 | 9.49 | +1.33 | +16.30% | 0.04 | 20 | 517 | 0.40 | -0.41 | 0.02 | -0.17 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 230.00 | 12.00 | 15.00 | 13.50 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 135 | 0.40 | -0.58 | 0.02 | -0.17 | 10/22/2026 | 10/23/2026 3:59:52 PM EST |
| 240.00 | 18.30 | 21.60 | 19.95 | 32.90 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.38 | -0.73 | 0.01 | -0.14 | 10/8/2026 | 10/23/2026 3:59:52 PM EST |
| 250.00 | 27.20 | 30.40 | 28.80 | 26.40 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.40 | -0.83 | 0.01 | -0.11 | 10/20/2026 | 10/23/2026 3:59:52 PM EST |
| 260.00 | 36.30 | 39.50 | 37.90 | 34.71 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.55 | -0.90 | 0.01 | -0.08 | 9/24/2026 | 10/23/2026 3:59:52 PM EST |
| 270.00 | 45.80 | 48.40 | 47.10 | 44.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 9/28/2026 | 10/23/2026 3:59:52 PM EST |
| 280.00 | 55.00 | 58.80 | 56.90 | 37.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 9/4/2026 | 10/23/2026 3:59:52 PM EST |
| 290.00 | 64.80 | 68.90 | 66.85 | 44.78 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/10/2026 | 10/23/2026 3:59:52 PM EST |
| 300.00 | 74.80 | 78.70 | 76.75 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:52 PM EST | |||
| 310.00 | 84.80 | 88.70 | 86.75 | 62.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |
| 320.00 | 94.80 | 98.70 | 96.75 | 78.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |
| 330.00 | 104.80 | 108.70 | 106.75 | 92.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/23/2026 3:59:52 PM EST |
| 340.00 | 114.80 | 118.70 | 116.75 | 99.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |
| 350.00 | 124.80 | 128.70 | 126.75 | 96.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |
| 360.00 | 134.80 | 138.70 | 136.75 | % | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 370.00 | 144.80 | 148.70 | 146.75 | 117.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:52 PM EST |