FIVE · Five Below, Inc · Options Chain

Track FIVE — free

$234.14 -2.66 (-1.12%) At close · Sep 18

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$13.04B

55.05M

Options Chain

Underlying $234.14 · at close Sep 18, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Oct 16, 2026 · 26 days to expiry · 54 contracts · mixed daily-bar sessions · Aug 24, 2026–Sep 18, 2026; 18 unknown

Put / call OI

1.27

Balanced positioning

Open interest

1,585

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$250.00

$15.86 above spot

ATM implied vol

38.8%

market's expected move

Open interest by strike

Calls Puts

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

Oct 16 26d Nov 20 61d Jan 15 117d Feb 19 152d May 21 243d Jan 21 488d Jan 19 852d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$82.70	$86.70	—		—	$0.00	$2.15	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:55.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-18 19:57:57.094 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$77.60	$81.80	—		—	$0.00	$2.15	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.821 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-18 19:57:57.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	125%	0.896	$72.60	$76.80	—		—	$0.00	$0.55	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.821 UTC Last — Breakeven — Implied vol 125% Delta 0.896 ≈90% ITM Gamma 0.002 Theta -0.28 Vega 0.111 Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	116.2%	0.891	$67.60	$71.60	$85.10		—	$0.00	$0.75	—	—	—	—
Call · $165 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:52.052 UTC Last $85.10 Breakeven $250.10 Implied vol 116.2% Delta 0.891 ≈89% ITM Gamma 0.003 Theta -0.27 Vega 0.114 Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-18 19:57:09.059 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	110.4%	0.881	$62.80	$66.90	—		—	$0.00	$1.15	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.821 UTC Last — Breakeven — Implied vol 110.4% Delta 0.881 ≈88% ITM Gamma 0.003 Theta -0.274 Vega 0.122 Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	102.7%	0.873	$57.70	$62.00	—		$0.30	$0.00	$1.30	—	—	1	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.057 UTC Last — Breakeven — Implied vol 102.7% Delta 0.873 ≈87% ITM Gamma 0.003 Theta -0.267 Vega 0.128 Open interest — OI effective date — Model this call Put · $175 Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:52.511 UTC Last $0.30 Breakeven $174.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	95.5%	0.864	$52.70	$57.10	—		$0.61	$0.00	$0.25	—	—	5	6
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:53.056 UTC Last — Breakeven — Implied vol 95.5% Delta 0.864 ≈86% ITM Gamma 0.004 Theta -0.261 Vega 0.134 Open interest — OI effective date — Model this call Put · $180 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:41.925 UTC Last $0.61 Breakeven $179.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this put
—	—	89.4%	0.851	$48.50	$51.70	—		$0.11	$0.00	$0.35	—	—	4	5
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:53.009 UTC Last — Breakeven — Implied vol 89.4% Delta 0.851 ≈85% ITM Gamma 0.004 Theta -0.261 Vega 0.142 Open interest — OI effective date — Model this call Put · $185 Daily-bar session Sep 9, 2026 Quote as of 2026-09-18 19:58:40.668 UTC Last $0.11 Breakeven $184.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this put
1	1	82.7%	0.838	$43.50	$46.90	$47.34		$0.36	$0.00	$0.50	—	—	2	3
Call · $190 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:43.506 UTC Last $47.34 Breakeven $237.34 Implied vol 82.7% Delta 0.838 ≈84% ITM Gamma 0.005 Theta -0.255 Vega 0.151 Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $190 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:57:58.674 UTC Last $0.36 Breakeven $189.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this put
5	5	75.9%	0.823	$38.50	$42.10	$64.89		$0.62	$0.05	$0.70	-0.04	36.8%	1	46
Call · $195 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-18 19:59:49.604 UTC Last $64.89 Breakeven $259.89 Implied vol 75.9% Delta 0.823 ≈82% ITM Gamma 0.006 Theta -0.248 Vega 0.159 Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $195 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:41.508 UTC Last $0.62 Breakeven $194.38 Implied vol 36.8% Delta -0.04 ≈4% ITM Gamma 0.004 Theta -0.036 Vega 0.053 Open interest 46 OI effective date Sep 17, 2026 Model this put
7	3	71.1%	0.8	$34.00	$37.50	$37.55		$0.95	$0.50	$1.00	-0.071	37.5%	31	254
Call · $200 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:02.857 UTC Last $37.55 Breakeven $237.55 Implied vol 71.1% Delta 0.8 ≈80% ITM Gamma 0.006 Theta -0.251 Vega 0.172 Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $200 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:53.341 UTC Last $0.95 Breakeven $199.05 Implied vol 37.5% Delta -0.071 ≈7% ITM Gamma 0.006 Theta -0.058 Vega 0.083 Open interest 254 OI effective date Sep 17, 2026 Model this put
4	3	61.1%	0.743	$25.00	$28.50	$27.70		$1.80	$0.30	$2.10	-0.123	31.1%	3	125
Call · $210 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:55.507 UTC Last $27.70 Breakeven $237.70 Implied vol 61.1% Delta 0.743 ≈74% ITM Gamma 0.009 Theta -0.248 Vega 0.198 Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $210 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:56.585 UTC Last $1.80 Breakeven $208.20 Implied vol 31.1% Delta -0.123 ≈12% ITM Gamma 0.011 Theta -0.071 Vega 0.125 Open interest 125 OI effective date Sep 17, 2026 Model this put
4	1	55.1%	0.652	$17.40	$20.70	$22.00		$3.88	$2.05	$4.20	-0.267	30%	249	125
Call · $220 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:52.258 UTC Last $22.00 Breakeven $242.00 Implied vol 55.1% Delta 0.652 ≈65% ITM Gamma 0.011 Theta -0.254 Vega 0.227 Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $220 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.930 UTC Last $3.88 Breakeven $216.12 Implied vol 30% Delta -0.267 ≈27% ITM Gamma 0.018 Theta -0.11 Vega 0.202 Open interest 125 OI effective date Sep 17, 2026 Model this put
4	2	49.3%	0.533	$10.80	$13.80	$13.45		$6.45	$5.50	$7.80	-0.474	28.2%	4	90
Call · $230 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.758 UTC Last $13.45 Breakeven $243.45 Implied vol 49.3% Delta 0.533 ≈53% ITM Gamma 0.013 Theta -0.243 Vega 0.244 Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $230 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:52.821 UTC Last $6.45 Breakeven $223.55 Implied vol 28.2% Delta -0.474 ≈47% ITM Gamma 0.023 Theta -0.12 Vega 0.244 Open interest 90 OI effective date Sep 17, 2026 Model this put
Underlying $234.14
51	3	45.5%	0.393	$6.50	$8.00	$8.00		$11.74	$11.50	$14.20	-0.689	28.6%	13	73
Call · $240 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:52.258 UTC Last $8.00 Breakeven $248.00 Implied vol 45.5% Delta 0.393 ≈39% ITM Gamma 0.014 Theta -0.215 Vega 0.236 Open interest 51 OI effective date Sep 17, 2026 Model this call Put · $240 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:41.508 UTC Last $11.74 Breakeven $228.26 Implied vol 28.6% Delta -0.689 ≈69% ITM Gamma 0.02 Theta -0.101 Vega 0.217 Open interest 73 OI effective date Sep 17, 2026 Model this put
191	112	45.1%	0.27	$4.00	$4.60	$4.20		$11.86	$17.40	$21.00	—	—	4	158
Call · $250 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:56.570 UTC Last $4.20 Breakeven $254.20 Implied vol 45.1% Delta 0.27 ≈27% ITM Gamma 0.012 Theta -0.182 Vega 0.203 Open interest 191 OI effective date Sep 17, 2026 Model this call Put · $250 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:42.258 UTC Last $11.86 Breakeven $238.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 17, 2026 Model this put
163	1	40.1%	0.142	$0.40	$3.00	$3.00		$24.50	$25.80	$29.00	—	—	3	—
Call · $260 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.422 UTC Last $3.00 Breakeven $263.00 Implied vol 40.1% Delta 0.142 ≈14% ITM Gamma 0.009 Theta -0.109 Vega 0.138 Open interest 163 OI effective date Sep 17, 2026 Model this call Put · $260 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-18 19:59:02.760 UTC Last $24.50 Breakeven $235.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
122	3	46.2%	0.111	$0.70	$2.20	$1.65		$19.30	$34.70	$38.00	—	—	1	1
Call · $270 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:03.557 UTC Last $1.65 Breakeven $271.65 Implied vol 46.2% Delta 0.111 ≈11% ITM Gamma 0.007 Theta -0.106 Vega 0.116 Open interest 122 OI effective date Sep 17, 2026 Model this call Put · $270 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:55.215 UTC Last $19.30 Breakeven $250.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
36	1	—	—	$0.00	$1.50	$1.28		—	$44.30	$47.50	—	—	—	—
Call · $280 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:52.821 UTC Last $1.28 Breakeven $281.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 17, 2026 Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:03.596 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.55	$0.45		—	$53.80	$57.50	—	—	—	—
Call · $290 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:41.268 UTC Last $0.45 Breakeven $290.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.090 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
91	2	—	—	$0.00	$0.55	$1.50		$60.50	$63.70	$67.50	—	—	3	—
Call · $300 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:57:58.468 UTC Last $1.50 Breakeven $301.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 17, 2026 Model this call Put · $300 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:52.822 UTC Last $60.50 Breakeven $239.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$2.25	$0.94		—	$74.00	$78.00	—	—	—	—
Call · $310 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:30.170 UTC Last $0.94 Breakeven $310.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:41.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.20	$1.14		$75.20	$84.00	$88.00	—	—	10	—
Call · $320 Daily-bar session Sep 2, 2026 Quote as of 2026-09-18 19:57:48.397 UTC Last $1.14 Breakeven $321.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $320 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:41.255 UTC Last $75.20 Breakeven $244.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$78.30	$94.00	$98.00	—	—	2	—
Call · $330 Daily-bar session Unknown Quote as of 2026-09-18 19:57:48.398 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:41.255 UTC Last $78.30 Breakeven $251.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$2.00	$1.10		$87.30	$104.00	$108.00	—	—	1	—
Call · $340 Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:59:41.228 UTC Last $1.10 Breakeven $341.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $340 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:41.255 UTC Last $87.30 Breakeven $252.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$2.15	$1.00		—	$114.00	$118.00	—	—	—	—
Call · $350 Daily-bar session Aug 25, 2026 Quote as of 2026-09-18 19:57:48.399 UTC Last $1.00 Breakeven $351.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:41.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$107.30	$124.00	$128.00	—	—	1	—
Call · $360 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.032 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:41.255 UTC Last $107.30 Breakeven $252.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 24, 2026–Sep 18, 2026; 18 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. 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) 21 filings 16 filers Visit website Investor relations