Options Chain for FIVE BELOW INC COM (FIVE) - $216.16 as of 10/6/2026 7:44:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 108.50 | 112.50 | 110.50 | 154.00 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 105.00 | 103.60 | 107.50 | 105.55 | % | 1.01 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 110.00 | 98.90 | 102.50 | 100.70 | 149.50 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 115.00 | 93.80 | 97.60 | 95.70 | 144.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 120.00 | 88.80 | 92.60 | 90.70 | 123.40 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 125.00 | 83.80 | 87.70 | 85.75 | % | 0.69 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 130.00 | 78.80 | 82.70 | 80.75 | 122.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 135.00 | 73.80 | 77.80 | 75.80 | 102.25 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 4:00:00 PM EST |
| 140.00 | 68.90 | 72.80 | 70.85 | % | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:00 PM EST | |||
| 145.00 | 64.00 | 67.90 | 65.95 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 10/6/2026 4:00:00 PM EST | |||
| 150.00 | 59.20 | 63.00 | 61.10 | % | 0.41 | 0 | 2 | 0.79 | 0.99 | 0.00 | -0.02 | 10/6/2026 4:00:00 PM EST | |||
| 155.00 | 54.60 | 58.10 | 56.35 | 100.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.03 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 160.00 | 49.80 | 53.20 | 51.50 | 99.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.04 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 165.00 | 45.00 | 48.50 | 46.75 | 31.55 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.63 | 0.96 | 0.00 | -0.05 | 7/9/2026 | 10/6/2026 4:00:00 PM EST |
| 170.00 | 40.30 | 43.80 | 42.05 | 90.10 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.59 | 0.94 | 0.00 | -0.06 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 175.00 | 35.70 | 39.30 | 37.50 | 85.20 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.54 | 0.92 | 0.01 | -0.08 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 180.00 | 31.30 | 34.90 | 33.10 | 33.80 | -29.80 | -46.86% | 0.18 | 1 | 6 | 0.52 | 0.88 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 185.00 | 27.00 | 30.70 | 28.85 | 31.70 | -24.20 | -43.30% | 0.16 | 2 | 6 | 0.39 | 0.84 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 190.00 | 23.10 | 26.90 | 25.00 | 53.02 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.40 | 0.79 | 0.01 | -0.12 | 9/15/2026 | 10/6/2026 4:00:00 PM EST |
| 195.00 | 19.60 | 23.00 | 21.30 | 31.20 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.40 | 0.74 | 0.01 | -0.13 | 9/23/2026 | 10/6/2026 4:00:00 PM EST |
| 200.00 | 16.10 | 19.70 | 17.90 | 44.20 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.40 | 0.68 | 0.01 | -0.14 | 9/15/2026 | 10/6/2026 4:00:00 PM EST |
| 210.00 | 11.10 | 14.20 | 12.65 | 12.35 | -8.15 | -39.76% | 0.06 | 6 | 12 | 0.41 | 0.55 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 220.00 | 7.20 | 9.70 | 8.45 | 8.50 | -2.50 | -22.73% | 0.04 | 5 | 39 | 0.41 | 0.41 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 230.00 | 4.20 | 6.20 | 5.20 | 7.40 | -0.61 | -7.62% | 0.02 | 8 | 219 | 0.40 | 0.28 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 240.00 | 0.95 | 4.20 | 2.58 | 3.10 | -2.00 | -39.22% | 0.01 | 250 | 151 | 0.36 | 0.18 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 250.00 | 0.45 | 2.25 | 1.35 | 2.00 | -0.50 | -20.00% | 0.01 | 22 | 71 | 0.36 | 0.10 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.44 | 0.05 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 1.65 | 0.83 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | 0.03 | 0.00 | -0.02 | 9/18/2026 | 10/6/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.50 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 10/6/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.31 | -0.44 | -58.67% | 0.00 | 1 | 82 | 0.53 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.45 | 0.23 | 0.23 | -1.12 | -82.97% | 0.00 | 1 | 51 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.64 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/6/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/6/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/6/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/6/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/6/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/6/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/6/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/6/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 10/6/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 10/6/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | -0.01 | 0.00 | -0.02 | 9/24/2026 | 10/6/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.01 | 0.00 | -0.03 | 9/24/2026 | 10/6/2026 4:00:00 PM EST |
| 160.00 | 0.20 | 1.00 | 0.60 | 0.53 | +0.21 | +65.63% | 0.00 | 60 | 84 | 0.46 | -0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.51 | -0.04 | 0.00 | -0.05 | 9/16/2026 | 10/6/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.52 | -0.06 | 0.00 | -0.06 | 9/2/2026 | 10/6/2026 4:00:00 PM EST |
| 175.00 | 1.00 | 1.85 | 1.43 | 1.32 | -0.42 | -24.14% | 0.01 | 1 | 44 | 0.42 | -0.08 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 180.00 | 1.45 | 2.65 | 2.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.42 | -0.12 | 0.01 | -0.09 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 185.00 | 1.20 | 4.10 | 2.65 | 2.75 | +0.95 | +52.78% | 0.01 | 2 | 33 | 0.40 | -0.16 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 190.00 | 1.75 | 5.60 | 3.68 | 3.50 | +0.20 | +6.07% | 0.02 | 4 | 93 | 0.40 | -0.21 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 195.00 | 3.30 | 6.80 | 5.05 | 3.72 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.40 | -0.26 | 0.01 | -0.13 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 200.00 | 5.10 | 8.00 | 6.55 | 6.90 | +1.70 | +32.70% | 0.03 | 3 | 226 | 0.39 | -0.32 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 210.00 | 11.00 | 13.00 | 12.00 | 11.10 | +2.60 | +30.59% | 0.06 | 78 | 104 | 0.43 | -0.45 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 220.00 | 14.80 | 18.70 | 16.75 | 16.49 | +3.00 | +22.24% | 0.08 | 72 | 318 | 0.39 | -0.59 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 230.00 | 22.20 | 25.70 | 23.95 | 20.20 | +3.20 | +18.83% | 0.10 | 1 | 132 | 0.40 | -0.72 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 240.00 | 30.20 | 33.90 | 32.05 | 31.40 | +3.50 | +12.55% | 0.13 | 2 | 44 | 0.38 | -0.82 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 250.00 | 39.00 | 42.70 | 40.85 | 16.10 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.52 | -0.90 | 0.01 | -0.05 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 260.00 | 48.40 | 52.00 | 50.20 | 34.71 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.53 | -0.95 | 0.00 | -0.03 | 9/24/2026 | 10/6/2026 4:00:00 PM EST |
| 270.00 | 58.20 | 61.90 | 60.05 | 44.30 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.60 | -0.97 | 0.00 | -0.02 | 9/28/2026 | 10/6/2026 4:00:00 PM EST |
| 280.00 | 68.20 | 72.30 | 70.25 | 37.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/4/2026 | 10/6/2026 4:00:00 PM EST |
| 290.00 | 78.30 | 82.10 | 80.20 | 44.78 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 4:00:00 PM EST |
| 300.00 | 88.30 | 92.00 | 90.15 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 310.00 | 98.30 | 102.10 | 100.20 | 62.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 320.00 | 108.30 | 111.70 | 110.00 | 78.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 330.00 | 118.30 | 121.80 | 120.05 | 92.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 4:00:00 PM EST |
| 340.00 | 128.30 | 132.10 | 130.20 | 99.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 350.00 | 138.30 | 142.10 | 140.20 | 96.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |
| 360.00 | 148.30 | 152.10 | 150.20 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 370.00 | 158.30 | 162.10 | 160.20 | 117.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:00 PM EST |