FIVE · Five Below, Inc

Track FIVE — free Ask ALVIS about FIVE

$224.11 +1.81 (+0.81%) At close · Aug 5

Market Cap

$12.34B

55.30M

Options Chain

15-min delayed Underlying $224.11 · today Options Calculator

Positioning

Aug 21, 2026 · 15 days to expiry · 76 contracts

Put / call OI

0.77

Balanced positioning

Open interest

5,345

contracts outstanding

Volume

485

traded today

Max pain

$200.00

$24.11 below spot

ATM implied vol

39.5%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

330

340

350

360

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 15d Sep 18 43d Nov 20 106d Jan 15 162d Feb 19 197d Jan 21 533d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	207.8%	0.987	—		$0.75	—	—	1	5
Call · $95 In the money Last — Breakeven — Implied vol 207.8% Delta 0.987 ≈99% ITM Gamma 0 Theta -0.114 Vega 0.015 Open interest 0 Model this call Put · $95 Last $0.75 Breakeven $94.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
4	30	196%	0.986	$95.55		$0.85	-0.011	186%	1	6
Call · $100 In the money Last $95.55 Breakeven $195.55 Implied vol 196% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.112 Vega 0.015 Open interest 4 Model this call Put · $100 Last $0.85 Breakeven $99.15 Implied vol 186% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.077 Vega 0.016 Open interest 6 Model this put
1	1	151.7%	0.995	$118.10		$0.75	—	—	1	7
Call · $105 In the money Last $118.10 Breakeven $223.10 Implied vol 151.7% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.041 Vega 0.007 Open interest 1 Model this call Put · $105 Last $0.75 Breakeven $104.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
1	1	174.3%	0.985	$92.00		$1.15	-0.029	203.8%	1	4
Call · $110 In the money Last $92.00 Breakeven $202.00 Implied vol 174.3% Delta 0.985 ≈98% ITM Gamma 0 Theta -0.11 Vega 0.016 Open interest 1 Model this call Put · $110 Last $1.15 Breakeven $108.85 Implied vol 203.8% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.197 Vega 0.032 Open interest 4 Model this put
1	1	139.6%	0.993	$62.20		$0.35	-0.014	159.2%	1	5
Call · $115 In the money Last $62.20 Breakeven $177.20 Implied vol 139.6% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.049 Vega 0.007 Open interest 1 Model this call Put · $115 Last $0.35 Breakeven $114.65 Implied vol 159.2% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.084 Vega 0.017 Open interest 5 Model this put
2	2	130.5%	0.993	$105.30		$0.62	-0.015	150.2%	1	71
Call · $120 In the money Last $105.30 Breakeven $225.30 Implied vol 130.5% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.048 Vega 0.007 Open interest 2 Model this call Put · $120 Last $0.62 Breakeven $119.38 Implied vol 150.2% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.083 Vega 0.017 Open interest 71 Model this put
1	1	115.2%	0.995	$101.80		$0.51	-0.016	141.5%	1	9
Call · $125 In the money Last $101.80 Breakeven $226.80 Implied vol 115.2% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.036 Vega 0.007 Open interest 1 Model this call Put · $125 Last $0.51 Breakeven $124.49 Implied vol 141.5% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.082 Vega 0.017 Open interest 9 Model this put
2	1	139.2%	0.98	$95.00		$0.85	-0.01	120.5%	2	22
Call · $130 In the money Last $95.00 Breakeven $225.00 Implied vol 139.2% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.112 Vega 0.018 Open interest 2 Model this call Put · $130 Last $0.85 Breakeven $129.15 Implied vol 120.5% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.045 Vega 0.018 Open interest 22 Model this put
3	1	134.6%	0.976	$92.80		$0.10	-0.015	119.6%	1	15
Call · $135 In the money Last $92.80 Breakeven $227.80 Implied vol 134.6% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.124 Vega 0.036 Open interest 3 Model this call Put · $135 Last $0.10 Breakeven $134.90 Implied vol 119.6% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.065 Vega 0.018 Open interest 15 Model this put
1	1	124.3%	0.977	$67.90		$1.70	-0.019	117.4%	1	5
Call · $140 In the money Last $67.90 Breakeven $207.90 Implied vol 124.3% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.116 Vega 0.037 Open interest 1 Model this call Put · $140 Last $1.70 Breakeven $138.30 Implied vol 117.4% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.08 Vega 0.019 Open interest 5 Model this put
2	2	114.4%	0.977	$49.95		$1.10	-0.02	110%	1	47
Call · $145 In the money Last $49.95 Breakeven $194.95 Implied vol 114.4% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.108 Vega 0.038 Open interest 2 Model this call Put · $145 Last $1.10 Breakeven $143.90 Implied vol 110% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.08 Vega 0.019 Open interest 47 Model this put
10	1	91.1%	0.988	$31.50		$0.08	-0.02	100.2%	2	41
Call · $150 In the money Last $31.50 Breakeven $181.50 Implied vol 91.1% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.058 Vega 0.019 Open interest 10 Model this call Put · $150 Last $0.08 Breakeven $149.92 Implied vol 100.2% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.071 Vega 0.019 Open interest 41 Model this put
0	—	99.4%	0.972	—		$0.05	-0.03	100.8%	9	78
Call · $155 In the money Last — Breakeven — Implied vol 99.4% Delta 0.972 ≈97% ITM Gamma 0.001 Theta -0.109 Vega 0.039 Open interest 0 Model this call Put · $155 Last $0.05 Breakeven $154.95 Implied vol 100.8% Delta -0.03 ≈3% ITM Gamma 0.001 Theta -0.1 Vega 0.039 Open interest 78 Model this put
8	2	84.6%	0.979	$41.70		$0.44	-0.051	107.7%	3	148
Call · $160 In the money Last $41.70 Breakeven $201.70 Implied vol 84.6% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.079 Vega 0.02 Open interest 8 Model this call Put · $160 Last $0.44 Breakeven $159.56 Implied vol 107.7% Delta -0.051 ≈5% ITM Gamma 0.002 Theta -0.166 Vega 0.04 Open interest 148 Model this put
15	3	92.8%	0.955	$38.63		$0.71	-0.027	81.5%	1	31
Call · $165 In the money Last $38.63 Breakeven $203.63 Implied vol 92.8% Delta 0.955 ≈96% ITM Gamma 0.002 Theta -0.145 Vega 0.04 Open interest 15 Model this call Put · $165 Last $0.71 Breakeven $164.29 Implied vol 81.5% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.075 Vega 0.04 Open interest 31 Model this put
18	1	76.8%	0.966	$38.14		$0.14	-0.014	62.9%	5	137
Call · $170 In the money Last $38.14 Breakeven $208.14 Implied vol 76.8% Delta 0.966 ≈97% ITM Gamma 0.002 Theta -0.101 Vega 0.041 Open interest 18 Model this call Put · $170 Last $0.14 Breakeven $169.86 Implied vol 62.9% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.032 Vega 0.02 Open interest 137 Model this put
26	11	78.2%	0.948	$48.90		$0.05	-0.02	60.7%	101	132
Call · $175 In the money Last $48.90 Breakeven $223.90 Implied vol 78.2% Delta 0.948 ≈95% ITM Gamma 0.003 Theta -0.14 Vega 0.041 Open interest 26 Model this call Put · $175 Last $0.05 Breakeven $174.95 Implied vol 60.7% Delta -0.02 ≈2% ITM Gamma 0.002 Theta -0.043 Vega 0.021 Open interest 132 Model this put
82	1	67.7%	0.95	$40.00		$0.31	-0.029	58.6%	5	260
Call · $180 In the money Last $40.00 Breakeven $220.00 Implied vol 67.7% Delta 0.95 ≈95% ITM Gamma 0.003 Theta -0.12 Vega 0.042 Open interest 82 Model this call Put · $180 Last $0.31 Breakeven $179.69 Implied vol 58.6% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.057 Vega 0.042 Open interest 260 Model this put
305	3	63.1%	0.941	$30.30		$0.50	-0.036	53.4%	60	122
Call · $185 In the money Last $30.30 Breakeven $215.30 Implied vol 63.1% Delta 0.941 ≈94% ITM Gamma 0.004 Theta -0.129 Vega 0.074 Open interest 305 Model this call Put · $185 Last $0.50 Breakeven $184.50 Implied vol 53.4% Delta -0.036 ≈4% ITM Gamma 0.003 Theta -0.061 Vega 0.042 Open interest 122 Model this put
39	2	53.2%	0.943	$32.00		$0.72	-0.047	49.4%	3	281
Call · $190 In the money Last $32.00 Breakeven $222.00 Implied vol 53.2% Delta 0.943 ≈94% ITM Gamma 0.005 Theta -0.109 Vega 0.043 Open interest 39 Model this call Put · $190 Last $0.72 Breakeven $189.28 Implied vol 49.4% Delta -0.047 ≈5% ITM Gamma 0.004 Theta -0.07 Vega 0.043 Open interest 281 Model this put
60	1	51%	0.916	$26.65		$1.07	-0.067	47%	5	35
Call · $195 In the money Last $26.65 Breakeven $221.65 Implied vol 51% Delta 0.916 ≈92% ITM Gamma 0.006 Theta -0.134 Vega 0.075 Open interest 60 Model this call Put · $195 Last $1.07 Breakeven $193.93 Implied vol 47% Delta -0.067 ≈7% ITM Gamma 0.006 Theta -0.089 Vega 0.075 Open interest 35 Model this put
231	12	52.9%	0.866	$24.80		$1.00	-0.093	43.3%	4	98
Call · $200 In the money Last $24.80 Breakeven $224.80 Implied vol 52.9% Delta 0.866 ≈87% ITM Gamma 0.009 Theta -0.186 Vega 0.115 Open interest 231 Model this call Put · $200 Last $1.00 Breakeven $199.00 Implied vol 43.3% Delta -0.093 ≈9% ITM Gamma 0.008 Theta -0.104 Vega 0.076 Open interest 98 Model this put
318	6	44.2%	0.782	$15.66		$2.44	-0.206	41.6%	4	547
Call · $210 In the money Last $15.66 Breakeven $225.66 Implied vol 44.2% Delta 0.782 ≈78% ITM Gamma 0.015 Theta -0.211 Vega 0.155 Open interest 318 Model this call Put · $210 Last $2.44 Breakeven $207.56 Implied vol 41.6% Delta -0.206 ≈21% ITM Gamma 0.015 Theta -0.173 Vega 0.118 Open interest 547 Model this put
380	8	41%	0.61	$8.00		$7.50	-0.385	37.9%	1	199
Call · $220 In the money Last $8.00 Breakeven $228.00 Implied vol 41% Delta 0.61 ≈61% ITM Gamma 0.02 Theta -0.246 Vega 0.182 Open interest 380 Model this call Put · $220 Last $7.50 Breakeven $212.50 Implied vol 37.9% Delta -0.385 ≈39% ITM Gamma 0.022 Theta -0.207 Vega 0.182 Open interest 199 Model this put
Underlying $224.11
809	5	40.9%	0.404	$4.70		$23.50	-0.62	35.2%	10	27
Call · $230 Last $4.70 Breakeven $234.70 Implied vol 40.9% Delta 0.404 ≈40% ITM Gamma 0.021 Theta -0.245 Vega 0.188 Open interest 809 Model this call Put · $230 In the money Last $23.50 Breakeven $206.50 Implied vol 35.2% Delta -0.62 ≈62% ITM Gamma 0.024 Theta -0.189 Vega 0.187 Open interest 27 Model this put
126	18	37.4%	0.207	$2.10		$47.44	-0.809	35.9%	4	1
Call · $240 Last $2.10 Breakeven $242.10 Implied vol 37.4% Delta 0.207 ≈21% ITM Gamma 0.016 Theta -0.163 Vega 0.13 Open interest 126 Model this call Put · $240 In the money Last $47.44 Breakeven $192.56 Implied vol 35.9% Delta -0.809 ≈81% ITM Gamma 0.017 Theta -0.131 Vega 0.129 Open interest 1 Model this put
264	1	41%	0.112	$0.80		$29.00	-0.964	30.9%	8	0
Call · $250 Last $0.80 Breakeven $250.80 Implied vol 41% Delta 0.112 ≈11% ITM Gamma 0.01 Theta -0.118 Vega 0.089 Open interest 264 Model this call Put · $250 In the money Last $29.00 Breakeven $221.00 Implied vol 30.9% Delta -0.964 ≈96% ITM Gamma 0.008 Theta -0.027 Vega 0.04 Open interest 0 Model this put
27	1	46.5%	0.069	$1.55		$42.50	—	—	1	0
Call · $260 Last $1.55 Breakeven $261.55 Implied vol 46.5% Delta 0.069 ≈7% ITM Gamma 0.006 Theta -0.094 Vega 0.053 Open interest 27 Model this call Put · $260 In the money Last $42.50 Breakeven $217.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
97	42	51.8%	0.048	$0.90		$48.50	—	—	10	0
Call · $270 Last $0.90 Breakeven $270.90 Implied vol 51.8% Delta 0.048 ≈5% ITM Gamma 0.004 Theta -0.077 Vega 0.054 Open interest 97 Model this call Put · $270 In the money Last $48.50 Breakeven $221.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	3	52.7%	0.024	$0.20		$72.67	—	—	1	0
Call · $280 Last $0.20 Breakeven $280.20 Implied vol 52.7% Delta 0.024 ≈2% ITM Gamma 0.002 Theta -0.045 Vega 0.027 Open interest 9 Model this call Put · $280 In the money Last $72.67 Breakeven $207.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
23	3	66.9%	0.036	$0.05		—	—	—	—	0
Call · $290 Last $0.05 Breakeven $290.05 Implied vol 66.9% Delta 0.036 ≈4% ITM Gamma 0.003 Theta -0.079 Vega 0.028 Open interest 23 Model this call Put · $290 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
71	1	72.5%	0.031	$3.20		—	—	—	—	0
Call · $300 Last $3.20 Breakeven $303.20 Implied vol 72.5% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.076 Vega 0.028 Open interest 71 Model this call Put · $300 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
64	63	86.8%	0.043	$2.75		—	—	—	—	0
Call · $310 Last $2.75 Breakeven $312.75 Implied vol 86.8% Delta 0.043 ≈4% ITM Gamma 0.002 Theta -0.118 Vega 0.057 Open interest 64 Model this call Put · $310 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	2	87.7%	0.031	$3.29		$121.90	—	—	1	0
Call · $320 Last $3.29 Breakeven $323.29 Implied vol 87.7% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.091 Vega 0.029 Open interest 4 Model this call Put · $320 In the money Last $121.90 Breakeven $198.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	1	91.9%	0.027	$2.10		—	—	—	—	0
Call · $330 Last $2.10 Breakeven $332.10 Implied vol 91.9% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.084 Vega 0.029 Open interest 4 Model this call Put · $330 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	97.7%	0.026	$2.40		—	—	—	—	0
Call · $340 Last $2.40 Breakeven $342.40 Implied vol 97.7% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.086 Vega 0.03 Open interest 2 Model this call Put · $340 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	103.4%	0.024	—		—	—	—	—	0
Call · $350 Last — Breakeven — Implied vol 103.4% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.087 Vega 0.03 Open interest 0 Model this call Put · $350 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	108.8%	0.023	$1.69		—	—	—	—	0
Call · $360 Last $1.69 Breakeven $361.69 Implied vol 108.8% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.088 Vega 0.031 Open interest 2 Model this call Put · $360 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 38" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1177609 CUSIP 33829M101 13F (30d) 222 filings 201 filers Visit website Investor relations