Options Chain for FIVE BELOW INC COM (FIVE) - $241.27 as of 9/4/2026 7:40:30 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 | 135.60 | 139.40 | 137.50 | 84.50 | 0.00 | 0.00% | 1.20 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/4/2026 3:59:51 PM EST |
| 120.00 | 130.60 | 134.20 | 132.40 | 134.10 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 125.00 | 125.70 | 129.20 | 127.45 | % | 1.02 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 130.00 | 120.60 | 123.60 | 122.10 | 83.15 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 9/4/2026 3:59:51 PM EST |
| 135.00 | 115.60 | 118.50 | 117.05 | 65.50 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/4/2026 3:59:51 PM EST |
| 140.00 | 110.60 | 114.30 | 112.45 | % | 0.80 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 145.00 | 105.60 | 109.30 | 107.45 | % | 0.74 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 150.00 | 100.80 | 104.30 | 102.55 | 66.60 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:51 PM EST |
| 155.00 | 95.70 | 99.20 | 97.45 | 87.70 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 160.00 | 90.70 | 94.30 | 92.50 | 95.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:51 PM EST |
| 165.00 | 85.80 | 89.30 | 87.55 | 80.83 | 0.00 | 0.00% | 0.53 | 0 | 13 | 1.48 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:51 PM EST |
| 170.00 | 80.80 | 84.30 | 82.55 | 88.50 | 0.00 | 0.00% | 0.49 | 0 | 36 | 1.40 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 175.00 | 75.80 | 79.30 | 77.55 | 83.30 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.31 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 180.00 | 70.80 | 74.30 | 72.55 | 68.79 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.23 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:51 PM EST |
| 185.00 | 65.70 | 69.30 | 67.50 | 58.20 | 0.00 | 0.00% | 0.36 | 0 | 37 | 1.15 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 190.00 | 61.00 | 64.30 | 62.65 | 69.00 | 0.00 | 0.00% | 0.33 | 0 | 73 | 1.07 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 195.00 | 55.70 | 59.40 | 57.55 | 56.80 | 0.00 | 0.00% | 0.30 | 0 | 41 | 1.01 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 200.00 | 52.20 | 54.30 | 53.25 | 56.00 | +12.60 | +29.04% | 0.27 | 3 | 37 | 0.92 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 210.00 | 41.00 | 44.50 | 42.75 | 46.68 | +9.18 | +24.48% | 0.20 | 1 | 67 | 0.79 | 0.98 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 220.00 | 32.50 | 34.40 | 33.45 | 36.88 | +11.88 | +47.52% | 0.15 | 3 | 102 | 0.63 | 0.95 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 230.00 | 21.70 | 25.40 | 23.55 | 24.44 | +6.44 | +35.78% | 0.10 | 4 | 103 | 0.56 | 0.89 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 240.00 | 13.60 | 16.30 | 14.95 | 16.55 | +8.55 | +106.88% | 0.06 | 126 | 646 | 0.37 | 0.77 | 0.02 | -0.20 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 250.00 | 7.00 | 9.80 | 8.40 | 9.20 | +4.93 | +115.46% | 0.03 | 77 | 423 | 0.37 | 0.56 | 0.02 | -0.24 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 260.00 | 2.75 | 4.50 | 3.63 | 4.50 | +2.85 | +172.73% | 0.01 | 165 | 776 | 0.34 | 0.34 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 270.00 | 1.40 | 2.25 | 1.83 | 1.57 | +0.75 | +91.47% | 0.01 | 193 | 227 | 0.37 | 0.17 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 280.00 | 0.30 | 0.90 | 0.60 | 0.88 | +0.57 | +183.88% | 0.00 | 60 | 170 | 0.36 | 0.07 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 290.00 | 0.15 | 0.45 | 0.30 | 0.30 | +0.20 | +200.00% | 0.00 | 5 | 140 | 0.39 | 0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 54 | 264 | 0.42 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.46 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 0.59 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/4/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/4/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/4/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.12 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/4/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.54 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 298 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.36 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 136 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.58 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 133 | 0.68 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 42 | 553 | 0.49 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 210.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.50 | -83.34% | 0.00 | 12 | 330 | 0.47 | -0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 220.00 | 0.20 | 0.90 | 0.55 | 0.48 | -0.97 | -66.90% | 0.00 | 144 | 458 | 0.44 | -0.05 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 230.00 | 0.60 | 1.40 | 1.00 | 1.45 | -1.85 | -56.07% | 0.00 | 123 | 231 | 0.38 | -0.11 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 240.00 | 2.40 | 2.90 | 2.65 | 2.57 | -4.93 | -65.74% | 0.01 | 98 | 79 | 0.37 | -0.23 | 0.02 | -0.20 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 250.00 | 4.50 | 6.30 | 5.40 | 5.47 | -7.15 | -56.66% | 0.02 | 63 | 276 | 0.33 | -0.44 | 0.02 | -0.24 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 260.00 | 10.30 | 13.10 | 11.70 | 9.20 | -10.80 | -54.00% | 0.04 | 51 | 26 | 0.35 | -0.66 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 270.00 | 17.40 | 21.00 | 19.20 | 26.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | -0.83 | 0.01 | -0.16 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 280.00 | 26.40 | 29.90 | 28.15 | 40.84 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.09 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 290.00 | 36.00 | 39.50 | 37.75 | 46.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.04 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 300.00 | 46.00 | 49.50 | 47.75 | % | 0.16 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 310.00 | 56.00 | 59.50 | 57.75 | 101.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:51 PM EST |
| 320.00 | 66.00 | 69.50 | 67.75 | 77.39 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 330.00 | 75.90 | 79.60 | 77.75 | 77.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 340.00 | 86.00 | 89.50 | 87.75 | 87.50 | +2.00 | +2.34% | 0.26 | 2 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 350.00 | 96.00 | 99.30 | 97.65 | 96.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 360.00 | 106.00 | 109.50 | 107.75 | 106.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |