Options Chain for FIVE BELOW INC COM (FIVE) - $254.07 as of 9/9/2026 10:15:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 100.30 | 104.20 | 102.25 | % | 0.68 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 AM EST | |||
| 155.00 | 95.50 | 99.20 | 97.35 | % | 0.63 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 AM EST | |||
| 160.00 | 90.40 | 94.20 | 92.30 | % | 0.58 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/9/2026 9:59:10 AM EST | |||
| 165.00 | 85.40 | 89.20 | 87.30 | 85.10 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.05 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 9:59:10 AM EST |
| 170.00 | 80.40 | 84.30 | 82.35 | % | 0.48 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 9/9/2026 9:59:10 AM EST | |||
| 175.00 | 75.70 | 79.30 | 77.50 | % | 0.44 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 9/9/2026 9:59:10 AM EST | |||
| 180.00 | 70.50 | 74.40 | 72.45 | % | 0.40 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 9/9/2026 9:59:10 AM EST | |||
| 185.00 | 65.60 | 69.50 | 67.55 | % | 0.37 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 9/9/2026 9:59:10 AM EST | |||
| 190.00 | 61.00 | 64.40 | 62.70 | 54.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.06 | 9/3/2026 | 9/9/2026 9:59:10 AM EST |
| 195.00 | 56.10 | 59.10 | 57.60 | 64.89 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.67 | 0.97 | 0.00 | -0.07 | 8/24/2026 | 9/9/2026 9:59:10 AM EST |
| 200.00 | 51.60 | 55.00 | 53.30 | 40.70 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.64 | 0.96 | 0.00 | -0.08 | 9/4/2026 | 9/9/2026 9:59:10 AM EST |
| 210.00 | 42.00 | 45.70 | 43.85 | 45.44 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.58 | 0.93 | 0.00 | -0.11 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 220.00 | 33.60 | 37.00 | 35.30 | 30.90 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.32 | 0.88 | 0.01 | -0.14 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 230.00 | 26.00 | 28.40 | 27.20 | 21.75 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.36 | 0.81 | 0.01 | -0.17 | 9/3/2026 | 9/9/2026 9:59:10 AM EST |
| 240.00 | 18.80 | 21.60 | 20.20 | 20.65 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.38 | 0.71 | 0.01 | -0.19 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 250.00 | 13.10 | 15.80 | 14.45 | 16.20 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.38 | 0.60 | 0.01 | -0.20 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 260.00 | 8.70 | 10.90 | 9.80 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.37 | 0.48 | 0.01 | -0.19 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 270.00 | 5.50 | 7.60 | 6.55 | 7.65 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.37 | 0.35 | 0.01 | -0.17 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 280.00 | 2.95 | 5.10 | 4.03 | 4.63 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | 0.25 | 0.01 | -0.14 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 290.00 | 1.75 | 3.40 | 2.58 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.16 | 0.01 | -0.11 | 9/4/2026 | 9/9/2026 9:59:10 AM EST |
| 300.00 | 1.00 | 2.95 | 1.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.40 | 0.10 | 0.01 | -0.07 | 9/4/2026 | 9/9/2026 9:59:10 AM EST |
| 310.00 | 0.55 | 2.25 | 1.40 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.06 | 0.00 | -0.05 | 9/4/2026 | 9/9/2026 9:59:10 AM EST |
| 320.00 | 0.15 | 0.90 | 0.53 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.04 | 0.00 | -0.04 | 9/2/2026 | 9/9/2026 9:59:10 AM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 9/9/2026 9:59:10 AM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 9/9/2026 9:59:10 AM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 9/9/2026 9:59:10 AM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 AM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:10 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 9/9/2026 9:59:10 AM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 9/9/2026 9:59:10 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 9/9/2026 9:59:10 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 9/3/2026 | 9/9/2026 9:59:10 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/9/2026 9:59:10 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | -0.01 | 0.00 | -0.03 | 9/3/2026 | 9/9/2026 9:59:10 AM EST |
| 190.00 | 0.05 | 1.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.02 | 0.00 | -0.06 | 9/4/2026 | 9/9/2026 9:59:10 AM EST |
| 195.00 | 0.20 | 0.95 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.47 | -0.03 | 0.00 | -0.07 | 9/4/2026 | 9/9/2026 9:59:10 AM EST |
| 200.00 | 0.30 | 1.00 | 0.65 | 0.65 | -0.67 | -50.76% | 0.00 | 3 | 182 | 0.45 | -0.04 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 9:59:10 AM EST |
| 210.00 | 1.00 | 1.60 | 1.30 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.40 | -0.07 | 0.00 | -0.11 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 220.00 | 2.00 | 3.10 | 2.55 | 2.15 | -0.19 | -8.12% | 0.01 | 1 | 124 | 0.42 | -0.12 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 9:59:10 AM EST |
| 230.00 | 3.70 | 4.90 | 4.30 | 3.85 | -0.45 | -10.47% | 0.02 | 1 | 64 | 0.42 | -0.19 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 9:59:10 AM EST |
| 240.00 | 6.60 | 8.10 | 7.35 | 7.05 | -0.03 | -0.43% | 0.03 | 3 | 49 | 0.42 | -0.29 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 9:59:10 AM EST |
| 250.00 | 10.30 | 12.40 | 11.35 | 10.96 | 0.00 | 0.00% | 0.05 | 0 | 137 | 0.42 | -0.40 | 0.01 | -0.20 | 9/8/2026 | 9/9/2026 9:59:10 AM EST |
| 260.00 | 15.70 | 18.20 | 16.95 | 24.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.42 | -0.52 | 0.01 | -0.19 | 8/28/2026 | 9/9/2026 9:59:10 AM EST |
| 270.00 | 22.50 | 25.10 | 23.80 | 19.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.65 | 0.01 | -0.17 | 9/3/2026 | 9/9/2026 9:59:10 AM EST |
| 280.00 | 30.40 | 32.80 | 31.60 | % | 0.11 | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.14 | 9/9/2026 9:59:10 AM EST | |||
| 290.00 | 38.00 | 41.50 | 39.75 | % | 0.14 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.11 | 9/9/2026 9:59:10 AM EST | |||
| 300.00 | 47.10 | 50.80 | 48.95 | 60.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.51 | -0.90 | 0.01 | -0.07 | 9/4/2026 | 9/9/2026 9:59:10 AM EST |
| 310.00 | 56.90 | 60.60 | 58.75 | % | 0.19 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.05 | 9/9/2026 9:59:10 AM EST | |||
| 320.00 | 66.60 | 70.50 | 68.55 | 75.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.04 | 9/3/2026 | 9/9/2026 9:59:10 AM EST |
| 330.00 | 76.60 | 80.40 | 78.50 | 78.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 9/3/2026 | 9/9/2026 9:59:10 AM EST |
| 340.00 | 86.60 | 90.10 | 88.35 | 87.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 9:59:10 AM EST |
| 350.00 | 96.60 | 100.40 | 98.50 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 9/9/2026 9:59:10 AM EST | |||
| 360.00 | 106.60 | 110.30 | 108.45 | 107.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:10 AM EST |