Options Chain for FIVE BELOW INC COM (FIVE) - $224.90 as of 5/29/2026 10:45:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 103.00 | 107.00 | 105.00 | 88.85 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:41 PM EST |
| 125.00 | 98.00 | 102.10 | 100.05 | % | 0.80 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 130.00 | 93.70 | 97.10 | 95.40 | % | 0.73 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 135.00 | 88.80 | 92.10 | 90.45 | 87.90 | % | 0.67 | 1 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST | |
| 140.00 | 83.70 | 87.00 | 85.35 | 70.14 | 0.00 | 0.00% | 0.61 | 0 | 10 | 1.45 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/29/2026 1:58:41 PM EST |
| 145.00 | 78.30 | 82.20 | 80.25 | % | 0.55 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 5/29/2026 1:58:41 PM EST | |||
| 150.00 | 73.30 | 77.20 | 75.25 | % | 0.50 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.03 | 5/29/2026 1:58:41 PM EST | |||
| 155.00 | 68.20 | 72.30 | 70.25 | % | 0.45 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.04 | 5/29/2026 1:58:41 PM EST | |||
| 160.00 | 64.20 | 67.20 | 65.70 | % | 0.41 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.05 | 5/29/2026 1:58:41 PM EST | |||
| 165.00 | 59.70 | 62.50 | 61.10 | 51.25 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.04 | 0.97 | 0.00 | -0.09 | 5/14/2026 | 5/29/2026 1:58:41 PM EST |
| 170.00 | 54.90 | 57.80 | 56.35 | 57.50 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.03 | 0.96 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 175.00 | 50.20 | 53.00 | 51.60 | % | 0.29 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.14 | 5/29/2026 1:58:41 PM EST | |||
| 180.00 | 45.50 | 48.30 | 46.90 | 34.85 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.90 | 0.93 | 0.00 | -0.16 | 5/11/2026 | 5/29/2026 1:58:41 PM EST |
| 185.00 | 41.00 | 44.00 | 42.50 | % | 0.23 | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.19 | 5/29/2026 1:58:41 PM EST | |||
| 190.00 | 36.10 | 39.50 | 37.80 | 30.52 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.64 | 0.87 | 0.01 | -0.22 | 5/27/2026 | 5/29/2026 1:58:41 PM EST |
| 195.00 | 32.40 | 35.20 | 33.80 | 30.10 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.61 | 0.84 | 0.01 | -0.25 | 5/26/2026 | 5/29/2026 1:58:41 PM EST |
| 200.00 | 28.50 | 31.40 | 29.95 | 29.29 | +2.29 | +8.49% | 0.15 | 5 | 38 | 0.64 | 0.80 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 210.00 | 21.10 | 23.70 | 22.40 | 24.00 | +0.20 | +0.84% | 0.11 | 1 | 102 | 0.63 | 0.70 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 220.00 | 15.20 | 17.30 | 16.25 | 15.80 | -1.40 | -8.14% | 0.07 | 14 | 473 | 0.61 | 0.59 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 230.00 | 10.10 | 11.70 | 10.90 | 11.60 | +0.20 | +1.76% | 0.05 | 118 | 446 | 0.60 | 0.47 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 240.00 | 5.90 | 7.90 | 6.90 | 7.13 | -0.57 | -7.41% | 0.03 | 3 | 201 | 0.60 | 0.34 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 250.00 | 3.70 | 5.50 | 4.60 | 4.50 | -0.71 | -13.63% | 0.02 | 61 | 285 | 0.62 | 0.24 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 260.00 | 2.30 | 3.00 | 2.65 | 3.10 | -0.10 | -3.13% | 0.01 | 3 | 123 | 0.60 | 0.16 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 270.00 | 1.00 | 2.15 | 1.58 | 1.55 | +0.62 | +66.67% | 0.01 | 3 | 369 | 0.58 | 0.10 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 280.00 | 0.65 | 2.15 | 1.40 | 0.05 | -0.95 | -95.00% | 0.01 | 4 | 486 | 0.67 | 0.06 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 290.00 | 0.00 | 1.25 | 0.63 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.03 | 0.00 | -0.05 | 5/8/2026 | 5/29/2026 1:58:41 PM EST |
| 300.00 | 0.10 | 2.50 | 1.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.73 | 0.02 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.01 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/29/2026 1:58:41 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.12 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/29/2026 1:58:41 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 5/29/2026 1:58:41 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 5/29/2026 1:58:41 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.77 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/29/2026 1:58:41 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.13 | -0.02 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 1:58:41 PM EST |
| 165.00 | 0.20 | 1.05 | 0.63 | 0.50 | +0.20 | +66.67% | 0.00 | 2 | 458 | 0.75 | -0.03 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | -0.04 | 0.00 | -0.09 | 5/26/2026 | 5/29/2026 1:58:41 PM EST |
| 175.00 | 0.50 | 1.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 17 | 14 | 0.67 | -0.05 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 180.00 | 0.90 | 1.75 | 1.33 | 1.34 | -0.43 | -24.30% | 0.01 | 2 | 56 | 0.70 | -0.07 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 185.00 | 1.40 | 2.75 | 2.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.71 | -0.10 | 0.00 | -0.19 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 190.00 | 1.50 | 2.65 | 2.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.64 | -0.13 | 0.01 | -0.22 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 195.00 | 2.10 | 3.50 | 2.80 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.63 | -0.16 | 0.01 | -0.25 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 200.00 | 2.95 | 4.50 | 3.73 | 4.10 | +0.45 | +12.33% | 0.02 | 4 | 96 | 0.62 | -0.20 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 210.00 | 5.70 | 7.30 | 6.50 | 6.59 | +0.82 | +14.22% | 0.03 | 19 | 172 | 0.62 | -0.30 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 220.00 | 10.40 | 11.20 | 10.80 | 10.25 | +0.25 | +2.50% | 0.05 | 46 | 188 | 0.61 | -0.41 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 230.00 | 15.30 | 16.40 | 15.85 | 15.66 | +1.66 | +11.86% | 0.07 | 3 | 30 | 0.60 | -0.53 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 240.00 | 20.60 | 23.30 | 21.95 | 19.30 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.60 | -0.66 | 0.01 | -0.30 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 250.00 | 27.30 | 30.50 | 28.90 | 28.78 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.61 | -0.76 | 0.01 | -0.25 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 260.00 | 35.50 | 38.60 | 37.05 | 27.77 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.73 | -0.84 | 0.01 | -0.19 | 4/23/2026 | 5/29/2026 1:58:41 PM EST |
| 270.00 | 44.60 | 47.30 | 45.95 | % | 0.17 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.13 | 5/29/2026 1:58:41 PM EST | |||
| 280.00 | 53.80 | 56.70 | 55.25 | 58.10 | % | 0.20 | 1 | 0 | 0.84 | -0.94 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 1:58:41 PM EST | |
| 290.00 | 63.60 | 66.20 | 64.90 | % | 0.22 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.05 | 5/29/2026 1:58:41 PM EST | |||
| 300.00 | 73.30 | 77.40 | 75.35 | 68.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.03 | 5/1/2026 | 5/29/2026 1:58:41 PM EST |
| 310.00 | 83.30 | 87.20 | 85.25 | % | 0.28 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 5/29/2026 1:58:41 PM EST | |||
| 320.00 | 93.30 | 97.30 | 95.30 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:58:41 PM EST | |||
| 330.00 | 103.30 | 107.60 | 105.45 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:58:41 PM EST | |||
| 340.00 | 113.30 | 117.20 | 115.25 | % | 0.34 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST |