Options Chain for FIVE BELOW INC COM (FIVE) - $224.37 as of 4/10/2026 6:09:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 83.20 | 86.70 | 84.95 | % | 0.63 | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 140.00 | 78.60 | 81.70 | 80.15 | % | 0.57 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 145.00 | 73.60 | 76.70 | 75.15 | 86.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:03 AM EST |
| 150.00 | 68.60 | 71.70 | 70.15 | % | 0.47 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 155.00 | 63.60 | 66.70 | 65.15 | % | 0.42 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 160.00 | 58.60 | 61.70 | 60.15 | % | 0.38 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 165.00 | 53.60 | 56.70 | 55.15 | % | 0.33 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 170.00 | 48.70 | 51.70 | 50.20 | % | 0.30 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 175.00 | 43.70 | 46.80 | 45.25 | % | 0.26 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 180.00 | 38.70 | 41.70 | 40.20 | 52.44 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 4/13/2026 10:59:03 AM EST |
| 185.00 | 33.70 | 36.70 | 35.20 | % | 0.19 | 0 | 12 | 1.23 | 1.00 | 0.00 | -0.01 | 4/13/2026 10:59:03 AM EST | |||
| 190.00 | 28.80 | 31.20 | 30.00 | 31.50 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.08 | 0.98 | 0.00 | -0.07 | 4/9/2026 | 4/13/2026 10:59:03 AM EST |
| 195.00 | 23.40 | 26.90 | 25.15 | 33.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.98 | 0.97 | 0.01 | -0.12 | 4/7/2026 | 4/13/2026 10:59:03 AM EST |
| 200.00 | 19.00 | 21.90 | 20.45 | 20.28 | +0.10 | +0.50% | 0.10 | 5 | 38 | 1.00 | 0.93 | 0.01 | -0.21 | 4/13/2026 | 4/13/2026 10:59:03 AM EST |
| 210.00 | 10.00 | 12.80 | 11.40 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.65 | 0.78 | 0.02 | -0.45 | 4/9/2026 | 4/13/2026 10:59:03 AM EST |
| 220.00 | 4.40 | 5.10 | 4.75 | 5.00 | +0.24 | +5.05% | 0.02 | 7 | 200 | 0.50 | 0.50 | 0.03 | -0.56 | 4/13/2026 | 4/13/2026 10:59:03 AM EST |
| 230.00 | 1.05 | 1.55 | 1.30 | 1.30 | +0.17 | +15.05% | 0.01 | 55 | 777 | 0.49 | 0.19 | 0.02 | -0.35 | 4/13/2026 | 4/13/2026 10:59:03 AM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.35 | -70.00% | 0.00 | 1 | 228 | 0.54 | 0.04 | 0.01 | -0.11 | 4/13/2026 | 4/13/2026 10:59:03 AM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 1,296 | 0.65 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 10:59:03 AM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:03 AM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:03 AM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:03 AM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:03 AM EST |
| 300.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:03 AM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 320.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 330.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 340.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:03 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:03 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 4/13/2026 10:59:03 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:03 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,718 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:03 AM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:03 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:03 AM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.09 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 10:59:03 AM EST |
| 190.00 | 0.05 | 0.40 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.83 | -0.02 | 0.00 | -0.07 | 4/10/2026 | 4/13/2026 10:59:03 AM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.87 | -0.03 | 0.01 | -0.12 | 4/10/2026 | 4/13/2026 10:59:03 AM EST |
| 200.00 | 0.05 | 1.25 | 0.65 | 0.58 | +0.03 | +5.46% | 0.00 | 1 | 183 | 0.77 | -0.07 | 0.01 | -0.21 | 4/13/2026 | 4/13/2026 10:59:03 AM EST |
| 210.00 | 1.15 | 1.85 | 1.50 | 1.34 | -0.96 | -41.74% | 0.01 | 2 | 278 | 0.51 | -0.22 | 0.02 | -0.45 | 4/13/2026 | 4/13/2026 10:59:03 AM EST |
| 220.00 | 4.20 | 5.00 | 4.60 | 5.00 | -0.26 | -4.95% | 0.02 | 4 | 255 | 0.50 | -0.50 | 0.03 | -0.56 | 4/13/2026 | 4/13/2026 10:59:03 AM EST |
| 230.00 | 10.00 | 12.70 | 11.35 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 1,493 | 0.71 | -0.81 | 0.02 | -0.35 | 4/10/2026 | 4/13/2026 10:59:03 AM EST |
| 240.00 | 18.70 | 21.70 | 20.20 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.80 | -0.96 | 0.01 | -0.11 | 4/9/2026 | 4/13/2026 10:59:03 AM EST |
| 250.00 | 29.30 | 31.50 | 30.40 | 22.50 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.10 | -1.00 | 0.00 | -0.02 | 4/8/2026 | 4/13/2026 10:59:03 AM EST |
| 260.00 | 38.40 | 41.50 | 39.95 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 270.00 | 48.40 | 51.50 | 49.95 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 280.00 | 58.40 | 61.40 | 59.90 | 52.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:03 AM EST |
| 290.00 | 68.40 | 71.50 | 69.95 | % | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 300.00 | 78.40 | 81.90 | 80.15 | % | 0.27 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 310.00 | 88.40 | 91.50 | 89.95 | % | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 320.00 | 98.40 | 101.60 | 100.00 | % | 0.31 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 330.00 | 108.40 | 111.90 | 110.15 | % | 0.33 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 340.00 | 118.40 | 121.90 | 120.15 | % | 0.35 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST |