Options Chain for FIVE BELOW INC COM (FIVE) - $215.97 as of 2/20/2026 11:25:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 188.00 | 192.20 | 190.10 | 110.62 | 0.00 | 0.00% | 6.34 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 2/20/2026 4:00:11 PM EST |
| 35.00 | 183.00 | 187.20 | 185.10 | % | 5.29 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 40.00 | 178.00 | 182.20 | 180.10 | % | 4.50 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 45.00 | 173.10 | 177.20 | 175.15 | % | 3.89 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 50.00 | 168.10 | 172.00 | 170.05 | % | 3.40 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 55.00 | 163.00 | 167.00 | 165.00 | 84.60 | 0.00 | 0.00% | 3.00 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 2/20/2026 4:00:11 PM EST |
| 60.00 | 158.20 | 162.00 | 160.10 | 20.89 | 0.00 | 0.00% | 2.67 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 2/20/2026 4:00:11 PM EST |
| 65.00 | 153.10 | 157.00 | 155.05 | 70.60 | 0.00 | 0.00% | 2.39 | 0 | 4 | 2.96 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 2/20/2026 4:00:11 PM EST |
| 70.00 | 148.10 | 152.00 | 150.05 | % | 2.14 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 75.00 | 143.20 | 147.30 | 145.25 | 70.18 | 0.00 | 0.00% | 1.94 | 0 | 15 | 2.59 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 138.20 | 142.10 | 140.15 | 77.25 | 0.00 | 0.00% | 1.75 | 0 | 10 | 2.51 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 133.30 | 137.10 | 135.20 | 110.17 | 0.00 | 0.00% | 1.59 | 0 | 27 | 2.31 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:11 PM EST |
| 90.00 | 128.20 | 132.10 | 130.15 | 68.80 | 0.00 | 0.00% | 1.45 | 0 | 123 | 2.18 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 2/20/2026 4:00:11 PM EST |
| 95.00 | 123.20 | 127.10 | 125.15 | 65.80 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 2/20/2026 4:00:11 PM EST |
| 100.00 | 118.50 | 122.20 | 120.35 | 114.20 | 0.00 | 0.00% | 1.20 | 0 | 37 | 1.97 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 105.00 | 113.40 | 117.20 | 115.30 | 97.00 | 0.00 | 0.00% | 1.10 | 0 | 34 | 1.86 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 4:00:11 PM EST |
| 110.00 | 108.30 | 112.20 | 110.25 | 66.84 | 0.00 | 0.00% | 1.00 | 0 | 31 | 1.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 4:00:11 PM EST |
| 115.00 | 103.40 | 107.30 | 105.35 | 100.00 | 0.00 | 0.00% | 0.92 | 0 | 34 | 1.68 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 120.00 | 98.40 | 102.30 | 100.35 | 82.04 | 0.00 | 0.00% | 0.84 | 0 | 7 | 1.58 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:11 PM EST |
| 125.00 | 93.50 | 97.40 | 95.45 | 41.50 | 0.00 | 0.00% | 0.76 | 0 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/20/2026 4:00:11 PM EST |
| 130.00 | 88.50 | 92.40 | 90.45 | 64.28 | 0.00 | 0.00% | 0.70 | 0 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:11 PM EST |
| 135.00 | 83.80 | 87.40 | 85.60 | 60.26 | 0.00 | 0.00% | 0.63 | 0 | 19 | 1.34 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:11 PM EST |
| 140.00 | 78.80 | 82.30 | 80.55 | 81.40 | +37.40 | +85.00% | 0.58 | 1 | 27 | 1.27 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 145.00 | 73.90 | 77.60 | 75.75 | 48.70 | 0.00 | 0.00% | 0.52 | 0 | 48 | 1.23 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 2/20/2026 4:00:11 PM EST |
| 150.00 | 69.00 | 72.50 | 70.75 | 62.20 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.14 | 0.99 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 155.00 | 64.20 | 67.80 | 66.00 | 57.45 | 0.00 | 0.00% | 0.43 | 0 | 20 | 1.09 | 0.99 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 160.00 | 59.30 | 62.60 | 60.95 | 53.50 | 0.00 | 0.00% | 0.38 | 0 | 52 | 0.88 | 0.98 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 165.00 | 54.50 | 56.80 | 55.65 | 59.82 | +13.55 | +29.29% | 0.34 | 4 | 130 | 0.83 | 0.97 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 170.00 | 49.70 | 52.90 | 51.30 | 44.03 | 0.00 | 0.00% | 0.30 | 0 | 26 | 0.87 | 0.96 | 0.00 | -0.06 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 175.00 | 45.00 | 48.00 | 46.50 | 45.26 | +4.06 | +9.86% | 0.27 | 5 | 40 | 0.51 | 0.94 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 180.00 | 40.40 | 43.00 | 41.70 | 37.07 | -0.43 | -1.15% | 0.23 | 4 | 69 | 0.52 | 0.92 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 185.00 | 35.90 | 38.90 | 37.40 | 31.80 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.54 | 0.89 | 0.01 | -0.13 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 190.00 | 31.50 | 34.90 | 33.20 | 31.81 | +2.41 | +8.20% | 0.17 | 40 | 74 | 0.54 | 0.85 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 195.00 | 27.30 | 30.60 | 28.95 | 26.90 | +1.70 | +6.75% | 0.15 | 49 | 102 | 0.53 | 0.81 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 200.00 | 23.50 | 26.70 | 25.10 | 24.97 | +3.27 | +15.07% | 0.13 | 12 | 168 | 0.53 | 0.77 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 210.00 | 16.60 | 19.70 | 18.15 | 15.30 | -2.20 | -12.58% | 0.09 | 9 | 178 | 0.52 | 0.66 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 220.00 | 10.70 | 13.70 | 12.20 | 11.06 | -0.36 | -3.16% | 0.06 | 104 | 216 | 0.49 | 0.53 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 230.00 | 6.50 | 9.10 | 7.80 | 7.82 | +0.59 | +8.16% | 0.03 | 24 | 193 | 0.48 | 0.40 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 240.00 | 2.65 | 5.10 | 3.88 | 4.16 | -0.71 | -14.58% | 0.02 | 88 | 70 | 0.43 | 0.28 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 250.00 | 1.95 | 3.60 | 2.78 | 2.73 | +0.23 | +9.20% | 0.01 | 53 | 110 | 0.47 | 0.18 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 260.00 | 0.50 | 2.50 | 1.50 | 1.45 | +0.06 | +4.32% | 0.01 | 1 | 62 | 0.45 | 0.10 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 270.00 | 0.20 | 2.70 | 1.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.50 | 0.06 | 0.00 | -0.05 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.04 | 2/20/2026 4:00:11 PM EST | |||
| 290.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.02 | 2/20/2026 4:00:11 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 2/20/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 2/20/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 2/20/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.80 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.64 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/20/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.10 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.45 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/20/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.78 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.69 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.49 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/20/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.42 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:11 PM EST |
| 130.00 | 0.05 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.26 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 2/20/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.18 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 2/20/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.11 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 150.00 | 0.15 | 1.50 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.78 | -0.01 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.99 | -0.01 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.92 | -0.02 | 0.00 | -0.03 | 2/10/2026 | 2/20/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.87 | -0.03 | 0.00 | -0.04 | 2/10/2026 | 2/20/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 2.85 | 1.43 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.82 | -0.04 | 0.00 | -0.06 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 175.00 | 0.45 | 2.25 | 1.35 | 1.40 | -0.52 | -27.09% | 0.01 | 3 | 92 | 0.60 | -0.06 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 180.00 | 0.85 | 3.50 | 2.18 | 2.02 | -0.48 | -19.20% | 0.01 | 1 | 163 | 0.62 | -0.08 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 185.00 | 1.50 | 3.50 | 2.50 | 2.50 | -0.82 | -24.70% | 0.01 | 2 | 101 | 0.59 | -0.11 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 190.00 | 2.00 | 3.90 | 2.95 | 3.60 | -0.60 | -14.29% | 0.02 | 18 | 112 | 0.56 | -0.15 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 195.00 | 3.50 | 4.20 | 3.85 | 4.20 | -0.98 | -18.92% | 0.02 | 140 | 31 | 0.55 | -0.19 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 200.00 | 3.80 | 6.00 | 4.90 | 4.80 | -2.00 | -29.42% | 0.02 | 21 | 122 | 0.54 | -0.23 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 210.00 | 7.00 | 10.00 | 8.50 | 8.08 | -2.02 | -20.00% | 0.04 | 87 | 57 | 0.55 | -0.34 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 220.00 | 10.90 | 14.10 | 12.50 | 12.00 | -3.48 | -22.49% | 0.06 | 1 | 2 | 0.52 | -0.47 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 230.00 | 16.50 | 19.60 | 18.05 | % | 0.08 | 0 | 0 | 0.51 | -0.60 | 0.01 | -0.21 | 2/20/2026 4:00:11 PM EST | |||
| 240.00 | 23.10 | 26.00 | 24.55 | % | 0.10 | 0 | 0 | 0.48 | -0.72 | 0.01 | -0.17 | 2/20/2026 4:00:11 PM EST | |||
| 250.00 | 31.00 | 33.90 | 32.45 | % | 0.13 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.13 | 2/20/2026 4:00:11 PM EST | |||
| 260.00 | 39.80 | 42.70 | 41.25 | % | 0.16 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.09 | 2/20/2026 4:00:11 PM EST | |||
| 270.00 | 48.60 | 52.20 | 50.40 | % | 0.19 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.05 | 2/20/2026 4:00:11 PM EST | |||
| 280.00 | 58.50 | 61.90 | 60.20 | % | 0.21 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.04 | 2/20/2026 4:00:11 PM EST | |||
| 290.00 | 68.00 | 72.00 | 70.00 | % | 0.24 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:11 PM EST | |||
| 300.00 | 78.00 | 82.00 | 80.00 | % | 0.27 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:11 PM EST |