Options Chain for FIVE BELOW INC COM (FIVE) - $204.87 as of 7/23/2026 8:02:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 108.20 | 112.50 | 110.35 | % | 1.16 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 100.00 | 103.20 | 107.50 | 105.35 | 95.55 | 0.00 | 0.00% | 1.05 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 3:59:57 PM EST |
| 105.00 | 98.30 | 102.50 | 100.40 | % | 0.96 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 110.00 | 93.30 | 97.60 | 95.45 | 92.00 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/22/2026 3:59:57 PM EST |
| 115.00 | 88.30 | 92.50 | 90.40 | 62.20 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 3:59:57 PM EST |
| 120.00 | 83.30 | 87.60 | 85.45 | % | 0.71 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 125.00 | 78.40 | 82.60 | 80.50 | % | 0.64 | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 130.00 | 73.50 | 77.60 | 75.55 | 72.50 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.13 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 7/22/2026 3:59:57 PM EST |
| 135.00 | 68.40 | 72.70 | 70.55 | % | 0.52 | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.02 | 7/22/2026 3:59:57 PM EST | |||
| 140.00 | 63.60 | 66.90 | 65.25 | 67.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.02 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 145.00 | 59.00 | 61.80 | 60.40 | 49.95 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.03 | 6/4/2026 | 7/22/2026 3:59:57 PM EST |
| 150.00 | 54.10 | 56.90 | 55.50 | 50.00 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.81 | 0.98 | 0.00 | -0.04 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 155.00 | 49.20 | 52.00 | 50.60 | % | 0.33 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.04 | 7/22/2026 3:59:57 PM EST | |||
| 160.00 | 44.00 | 47.20 | 45.60 | 41.70 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.71 | 0.96 | 0.00 | -0.06 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 165.00 | 39.50 | 42.30 | 40.90 | 38.63 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.63 | 0.94 | 0.00 | -0.09 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 170.00 | 34.80 | 37.60 | 36.20 | 21.30 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.59 | 0.92 | 0.01 | -0.10 | 7/9/2026 | 7/22/2026 3:59:57 PM EST |
| 175.00 | 30.40 | 33.00 | 31.70 | 21.70 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.55 | 0.90 | 0.01 | -0.11 | 7/13/2026 | 7/22/2026 3:59:57 PM EST |
| 180.00 | 25.80 | 28.60 | 27.20 | 26.70 | 0.00 | 0.00% | 0.15 | 0 | 86 | 0.38 | 0.86 | 0.01 | -0.13 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 185.00 | 21.50 | 24.30 | 22.90 | 23.80 | 0.00 | 0.00% | 0.12 | 0 | 412 | 0.39 | 0.82 | 0.01 | -0.14 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 190.00 | 18.00 | 20.60 | 19.30 | 18.25 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.40 | 0.77 | 0.01 | -0.15 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 195.00 | 14.30 | 16.60 | 15.45 | 16.06 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.38 | 0.71 | 0.02 | -0.15 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 200.00 | 11.40 | 13.30 | 12.35 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 237 | 0.39 | 0.63 | 0.02 | -0.16 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 210.00 | 5.90 | 8.40 | 7.15 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 239 | 0.38 | 0.44 | 0.02 | -0.15 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 220.00 | 2.85 | 5.00 | 3.93 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 299 | 0.38 | 0.27 | 0.02 | -0.12 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 230.00 | 1.25 | 2.50 | 1.88 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 801 | 0.37 | 0.16 | 0.01 | -0.09 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 240.00 | 0.60 | 2.25 | 1.43 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.42 | 0.09 | 0.01 | -0.07 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.47 | 0.05 | 0.00 | -0.04 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.75 | 1.38 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.70 | 0.02 | 0.00 | -0.02 | 6/22/2026 | 7/22/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.69 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 7/22/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/22/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 1.80 | 0.90 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.88 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/22/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.50 | 1.25 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.01 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/22/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 3.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/22/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/22/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 1.40 | 0.70 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/22/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 1.80 | 0.90 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/22/2026 3:59:57 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 | 1.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/22/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.40 | 1.20 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/22/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 7/22/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.22 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/22/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.81 | 0.00 | 0.00 | -0.02 | 7/1/2026 | 7/22/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 7/22/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.88 | -0.01 | 0.00 | -0.03 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.72 | -0.02 | 0.00 | -0.04 | 7/15/2026 | 7/22/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.70 | -0.02 | 0.00 | -0.04 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.64 | -0.04 | 0.00 | -0.06 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 165.00 | 0.15 | 1.50 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.49 | -0.06 | 0.00 | -0.09 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 170.00 | 0.80 | 1.50 | 1.15 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.50 | -0.08 | 0.01 | -0.10 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 175.00 | 0.80 | 3.00 | 1.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.50 | -0.10 | 0.01 | -0.11 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 180.00 | 1.45 | 2.45 | 1.95 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.44 | -0.14 | 0.01 | -0.13 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 185.00 | 1.60 | 3.10 | 2.35 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.41 | -0.18 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 190.00 | 3.30 | 4.00 | 3.65 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 280 | 0.42 | -0.23 | 0.01 | -0.15 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 195.00 | 3.70 | 5.50 | 4.60 | 5.13 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.39 | -0.29 | 0.02 | -0.15 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 200.00 | 5.30 | 7.30 | 6.30 | 7.52 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.38 | -0.37 | 0.02 | -0.16 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 210.00 | 10.20 | 12.60 | 11.40 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 530 | 0.39 | -0.56 | 0.02 | -0.15 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 220.00 | 17.20 | 19.80 | 18.50 | 19.40 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.39 | -0.73 | 0.02 | -0.12 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 230.00 | 24.60 | 27.60 | 26.10 | 23.50 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.47 | -0.84 | 0.01 | -0.09 | 6/2/2026 | 7/22/2026 3:59:57 PM EST |
| 240.00 | 33.70 | 36.70 | 35.20 | 57.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.91 | 0.01 | -0.07 | 7/6/2026 | 7/22/2026 3:59:57 PM EST |
| 250.00 | 43.30 | 46.20 | 44.75 | 29.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 4/21/2026 | 7/22/2026 3:59:57 PM EST |
| 260.00 | 53.10 | 56.50 | 54.80 | 42.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 3/26/2026 | 7/22/2026 3:59:57 PM EST |
| 270.00 | 62.80 | 67.00 | 64.90 | 48.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/29/2026 | 7/22/2026 3:59:57 PM EST |
| 280.00 | 73.00 | 77.00 | 75.00 | 72.67 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 290.00 | 83.00 | 87.00 | 85.00 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 300.00 | 93.00 | 97.00 | 95.00 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 310.00 | 103.00 | 107.00 | 105.00 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 320.00 | 113.00 | 117.00 | 115.00 | 121.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/22/2026 3:59:57 PM EST |
| 330.00 | 123.00 | 127.00 | 125.00 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 340.00 | 133.00 | 137.00 | 135.00 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 350.00 | 143.00 | 147.00 | 145.00 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 360.00 | 153.00 | 157.00 | 155.00 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST |